Skip to main content

Illinois Tool Works (NY: ITW )

236.96 +0.97 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.97 39.01 38.76 38.86 2,090,807 -0.15(-0.37%)
Dec 30, 2010 38.93 39.15 38.89 39.01 1,852,757 +0.02(+0.06%)
Dec 29, 2010 39.04 39.19 38.88 38.99 2,265,789 +0.13(+0.34%)
Dec 28, 2010 38.77 38.91 38.55 38.85 1,856,220 +0.14(+0.35%)
Dec 27, 2010 38.62 38.83 38.50 38.72 2,161,273 +0.06(+0.15%)
Dec 23, 2010 38.78 38.87 38.54 38.66 2,376,921 -0.12(-0.30%)
Dec 22, 2010 38.46 38.78 38.36 38.78 3,220,337 +0.40(+1.04%)
Dec 21, 2010 38.37 38.51 38.17 38.38 3,481,362 +0.26(+0.68%)
Dec 20, 2010 38.81 38.97 37.90 38.12 5,704,417 +0.54(+1.42%)
Dec 17, 2010 37.37 37.75 37.33 37.58 6,872,885 +0.23(+0.62%)
Dec 16, 2010 36.84 37.37 36.70 37.35 3,131,778 +0.54(+1.47%)
Dec 15, 2010 36.95 37.18 36.74 36.81 3,983,493 -0.37(-0.99%)
Dec 14, 2010 37.08 37.31 36.90 37.18 4,504,909 +0.16(+0.43%)
Dec 13, 2010 37.04 37.13 36.83 37.02 3,580,720 +0.09(+0.25%)
Dec 10, 2010 36.89 36.95 36.54 36.92 3,077,303 +0.42(+1.15%)
Dec 09, 2010 36.84 36.85 36.32 36.50 4,536,515 -0.06(-0.16%)
Dec 08, 2010 36.53 36.99 36.41 36.56 5,373,632 -0.02(-0.06%)
Dec 07, 2010 36.71 36.97 36.51 36.58 8,756,553 +0.72(+2.02%)
Dec 06, 2010 36.26 36.48 35.25 35.86 12,239,117 -0.59(-1.63%)
Dec 03, 2010 34.99 36.57 34.60 36.45 10,064,937 +1.30(+3.70%)
Dec 02, 2010 35.13 35.37 35.02 35.15 5,726,279 +0.18(+0.52%)
Dec 01, 2010 35.08 35.21 34.81 34.97 6,249,524 +0.53(+1.53%)
Nov 30, 2010 33.99 34.84 33.92 34.44 8,255,767 +0.17(+0.49%)
Nov 29, 2010 33.88 34.41 33.57 34.28 4,922,382 +0.20(+0.57%)
Nov 26, 2010 34.02 34.23 33.84 34.08 932,708 -0.34(-0.99%)
Nov 24, 2010 33.99 34.42 34.42 34.42 2,407,616 +0.72(+2.12%)
Nov 23, 2010 33.99 34.00 33.47 33.71 3,681,132 -0.64(-1.87%)
Nov 22, 2010 33.98 34.35 33.91 34.35 3,366,433 +0.15(+0.44%)
Nov 19, 2010 34.16 34.26 33.97 34.20 3,106,229 +0.03(+0.08%)
Nov 18, 2010 34.31 34.71 34.12 34.17 4,533,671 +0.27(+0.81%)
Nov 17, 2010 33.99 34.11 33.73 33.89 3,681,096 -0.10(-0.30%)
Nov 16, 2010 34.48 34.63 33.84 34.00 5,311,179 -0.31(-0.91%)
Nov 15, 2010 34.29 34.94 34.15 34.31 4,779,493 +0.01(+0.04%)
Nov 12, 2010 34.34 34.58 34.13 34.29 3,688,349 -0.37(-1.06%)
Nov 11, 2010 34.50 34.70 34.39 34.66 4,554,555 -0.12(-0.33%)
Nov 10, 2010 34.86 34.90 34.42 34.78 3,877,616 -0.03(-0.08%)
Nov 09, 2010 35.25 35.28 34.67 34.81 5,341,057 +0.14(+0.40%)
Nov 08, 2010 34.77 35.19 34.56 34.67 5,112,646 -0.30(-0.87%)
Nov 05, 2010 34.71 35.12 34.47 34.97 4,981,292 +0.34(+0.98%)
Nov 04, 2010 33.88 34.71 33.86 34.63 5,251,486 +1.14(+3.41%)
Nov 03, 2010 33.75 33.77 33.00 33.49 4,434,405 -0.13(-0.39%)
Nov 02, 2010 33.76 33.78 33.52 33.62 4,769,023 +0.19(+0.56%)
Nov 01, 2010 33.31 33.69 33.21 33.43 4,879,147 +0.40(+1.20%)
Oct 29, 2010 33.08 33.34 32.95 33.03 4,348,605 -0.17(-0.52%)
Oct 28, 2010 33.64 33.71 33.04 33.21 4,237,529 -0.24(-0.71%)
Oct 27, 2010 33.08 33.49 32.95 33.45 4,090,662 -0.50(-1.47%)
Oct 25, 2010 34.02 34.54 33.84 33.94 4,424,739 +0.18(+0.54%)
Oct 22, 2010 34.07 34.13 33.34 33.76 6,670,466 -0.25(-0.74%)
Oct 21, 2010 33.86 34.15 33.58 34.02 5,573,214 +0.35(+1.03%)
Oct 20, 2010 33.59 34.09 33.32 33.67 7,872,847 +0.06(+0.17%)
Oct 19, 2010 33.45 34.35 32.95 33.61 14,471,303 -1.95(-5.49%)
Oct 18, 2010 35.46 35.82 35.36 35.56 6,057,409 +0.16(+0.45%)
Oct 15, 2010 35.73 35.80 35.19 35.41 9,121,037 -0.02(-0.06%)
Oct 14, 2010 35.27 35.54 35.12 35.43 3,971,105 +0.17(+0.47%)
Oct 13, 2010 35.01 35.49 35.01 35.26 5,199,178 +0.35(+1.02%)
Oct 12, 2010 34.81 35.07 34.28 34.91 3,317,040 -0.01(-0.04%)
Oct 11, 2010 35.09 35.13 34.74 34.92 1,923,029 -0.10(-0.29%)
Oct 08, 2010 35.02 35.13 34.74 35.02 3,074,660 +0.10(+0.29%)
Oct 07, 2010 35.15 35.22 34.81 34.92 4,693,072 -0.01(-0.02%)
Oct 06, 2010 34.78 34.96 34.65 34.93 3,517,726 +0.14(+0.42%)
Oct 05, 2010 34.27 34.85 34.12 34.78 4,530,943 +0.94(+2.78%)
Oct 04, 2010 34.15 34.31 33.56 33.84 3,550,910 -0.33(-0.97%)
Oct 01, 2010 34.18 34.54 34.05 34.18 6,366,363 +0.18(+0.52%)
Sep 30, 2010 34.00 34.44 33.67 34.00 18,069 +0.15(+0.44%)
Sep 29, 2010 33.94 34.06 33.71 33.85 4,065,054 -0.20(-0.57%)
Sep 28, 2010 33.75 34.14 33.36 34.05 3,526,654 +0.35(+1.03%)
Sep 27, 2010 33.91 34.05 33.65 33.70 4,045,737 -0.10(-0.30%)
Sep 24, 2010 33.40 33.96 33.32 33.80 5,910,834 +1.07(+3.27%)
Sep 23, 2010 32.73 33.28 32.68 32.73 4,188,459 -0.67(-2.02%)
Sep 22, 2010 33.81 33.98 33.16 33.40 5,858,390 -0.52(-1.52%)
Sep 21, 2010 33.83 34.22 33.72 33.92 5,747,728 +0.11(+0.34%)
Sep 20, 2010 33.38 33.91 33.21 33.81 7,818,614 +0.61(+1.84%)
Sep 17, 2010 33.20 33.91 33.16 33.20 29,906,966 -0.60(-1.76%)
Sep 15, 2010 33.69 33.79 33.31 33.79 5,898,551 +0.22(+0.64%)
Sep 14, 2010 33.44 33.76 33.15 33.58 5,872,687 +0.13(+0.39%)
Sep 13, 2010 33.10 33.54 33.09 33.45 5,145,046 +0.62(+1.88%)
Sep 10, 2010 32.45 32.89 32.36 32.83 4,295,697 +0.41(+1.26%)
Sep 09, 2010 32.76 33.02 32.22 32.42 4,286,749 -0.09(-0.26%)
Sep 08, 2010 32.25 32.83 32.25 32.51 5,938,276 +0.20(+0.62%)
Sep 07, 2010 32.21 32.41 32.06 32.31 654 +0.00(+0.00%)
Sep 03, 2010 32.13 32.38 31.95 32.31 5,922,103 +0.53(+1.67%)
Sep 02, 2010 30.85 31.83 30.78 31.77 9,957,389 +1.06(+3.46%)
Sep 01, 2010 30.10 30.79 30.02 30.71 4,761,519 +1.09(+3.68%)
Aug 31, 2010 29.59 29.94 29.29 29.62 18,213 -0.02(-0.07%)
Aug 30, 2010 29.90 30.12 29.56 29.64 3,666,091 -0.40(-1.34%)
Aug 27, 2010 29.43 30.12 29.12 30.04 5,222,550 +0.37(+1.26%)
Aug 26, 2010 29.67 29.79 29.25 29.67 139 +0.14(+0.46%)
Aug 25, 2010 29.38 29.64 28.95 29.53 4,735,958 -0.06(-0.19%)
Aug 24, 2010 29.70 29.74 29.33 29.59 958 -0.45(-1.48%)
Aug 23, 2010 30.42 30.55 29.99 30.04 4,834,415 -0.19(-0.62%)
Aug 20, 2010 29.99 30.29 29.85 30.22 4,837,683 +0.04(+0.14%)
Aug 19, 2010 30.49 30.60 30.11 30.18 819 -0.42(-1.36%)
Aug 18, 2010 30.79 30.88 30.55 30.60 8,455,818 -0.68(-2.18%)
Aug 17, 2010 30.77 31.66 30.77 31.28 6,045,338 +0.67(+2.20%)
Aug 16, 2010 30.65 30.86 30.35 30.60 5,311,607 -0.28(-0.91%)
Aug 13, 2010 30.88 31.16 30.77 30.88 3,420,628 -0.12(-0.39%)
Aug 12, 2010 30.75 31.17 30.73 31.01 5,767,585 -0.29(-0.94%)
Aug 11, 2010 31.90 31.94 31.12 31.30 654 -1.16(-3.58%)
Aug 10, 2010 32.46 32.59 32.18 32.46 5,438,135 -0.34(-1.05%)
Aug 09, 2010 32.83 33.00 32.49 32.81 3,268,806 +0.06(+0.20%)
Aug 06, 2010 32.74 32.89 32.32 32.74 5,322,563 -0.02(-0.07%)
Aug 05, 2010 32.54 33.02 32.42 32.77 4,598,085 +0.07(+0.22%)
Aug 04, 2010 32.51 32.81 32.30 32.69 5,151,322 +0.42(+1.29%)
Aug 03, 2010 32.08 32.40 31.98 32.28 6,097,705 +0.14(+0.42%)
Aug 02, 2010 31.78 32.29 31.58 32.14 5,629,486 +0.91(+2.92%)
Jul 30, 2010 31.23 31.40 30.54 31.23 5,104,789 +0.12(+0.39%)
Jul 29, 2010 31.36 31.52 30.93 31.11 5,852,553 -0.18(-0.57%)
Jul 28, 2010 31.29 31.42 30.95 31.29 490 +0.00(+0.00%)
Jul 27, 2010 31.29 31.63 31.16 31.29 654 +0.04(+0.14%)
Jul 26, 2010 31.24 31.33 30.84 31.24 5,993,223 +0.15(+0.48%)
Jul 23, 2010 30.37 31.13 30.24 31.09 8,827,179 +0.80(+2.65%)
Jul 22, 2010 30.83 30.83 29.91 30.29 13,180,998 +0.09(+0.31%)
Jul 21, 2010 30.93 31.14 30.11 30.20 8,455,191 -0.50(-1.61%)
Jul 20, 2010 30.69 30.78 29.71 30.69 10,299,962 -0.07(-0.23%)
Jul 19, 2010 30.76 30.93 30.35 30.76 5,170,959 +0.11(+0.35%)
Jul 16, 2010 30.65 31.45 30.58 30.65 4,360,049 -0.68(-2.18%)
Jul 15, 2010 31.62 31.62 31.00 31.34 4,861,197 -0.36(-1.13%)
Jul 14, 2010 31.55 31.93 31.32 31.70 5,671,841 -0.02(-0.07%)
Jul 13, 2010 31.74 32.00 31.43 31.72 278 +0.95(+3.08%)
Jul 12, 2010 31.07 31.14 30.65 30.77 3,894,235 -0.34(-1.08%)
Jul 09, 2010 31.11 31.16 30.81 31.11 3,470,663 +0.21(+0.67%)
Jul 08, 2010 30.71 30.99 30.53 30.90 835 +0.39(+1.29%)
Jul 07, 2010 29.59 30.52 29.53 30.50 4,779,926 +0.92(+3.11%)
Jul 06, 2010 29.88 30.15 29.28 29.59 2,153 +0.06(+0.19%)
Jul 02, 2010 29.53 30.12 29.41 29.53 6,122,442 -0.32(-1.06%)
Jul 01, 2010 29.59 29.95 29.24 29.84 8,236,303 +0.21(+0.70%)
Jun 30, 2010 29.64 30.33 29.51 29.64 267 +0.04(+0.15%)
Jun 29, 2010 30.50 30.53 29.47 29.59 9,990,490 -1.89(-6.00%)
Jun 25, 2010 31.48 31.57 30.98 31.48 13,569,465 +0.57(+1.85%)
Jun 24, 2010 31.22 31.51 30.85 30.91 4,769,534 -0.52(-1.66%)
Jun 23, 2010 31.78 31.92 31.15 31.43 5,593,012 -0.33(-1.03%)
Jun 22, 2010 32.98 33.08 31.69 31.76 4,967,039 -1.13(-3.45%)
Jun 21, 2010 32.71 33.38 32.64 32.89 6,515,656 +0.63(+1.94%)
Jun 18, 2010 32.26 32.95 32.10 32.26 7,936,076 -0.53(-1.63%)
Jun 17, 2010 33.15 33.17 32.40 32.80 4,983,401 -0.30(-0.90%)
Jun 16, 2010 33.18 33.55 32.94 33.10 5,596,351 -0.25(-0.75%)
Jun 15, 2010 32.92 33.39 32.69 33.35 4,900,576 +0.81(+2.48%)
Jun 14, 2010 32.66 33.14 32.49 32.54 5,772,293 +0.07(+0.22%)
Jun 11, 2010 31.99 32.51 31.67 32.47 3,862,884 +0.39(+1.22%)
Jun 10, 2010 31.16 32.26 31.16 32.08 5,264,805 +0.94(+3.02%)
Jun 09, 2010 31.18 31.94 31.02 31.14 5,178,682 +0.20(+0.65%)
Jun 08, 2010 30.91 31.27 30.56 30.94 6,472,672 +0.09(+0.28%)
Jun 07, 2010 31.60 31.72 30.85 30.85 4,352,279 -0.68(-2.17%)
Jun 04, 2010 31.54 32.71 31.41 31.54 5,861,758 -1.80(-5.39%)
Jun 03, 2010 33.38 33.53 33.10 33.33 3,949,065 +0.24(+0.71%)
Jun 02, 2010 32.30 33.12 32.11 33.10 21,285 +0.91(+2.81%)
Jun 01, 2010 32.86 33.31 32.14 32.19 5,675,855 -0.91(-2.74%)
May 28, 2010 33.10 33.54 32.85 33.10 4,706,107 -0.36(-1.07%)
May 27, 2010 32.91 33.48 32.79 33.46 4,707,967 +1.26(+3.92%)
May 26, 2010 32.43 32.96 32.16 32.19 140 +0.04(+0.11%)
May 25, 2010 31.38 32.23 30.90 32.16 4,702,727 -0.11(-0.33%)
May 24, 2010 32.27 32.79 32.19 32.26 5,168,283 -0.20(-0.61%)
May 21, 2010 31.55 32.70 31.42 32.46 8,217,664 +0.30(+0.93%)
May 20, 2010 32.40 33.06 32.16 32.16 6,752,240 -1.70(-5.01%)
May 19, 2010 34.57 34.73 33.52 33.86 6,608,582 -0.93(-2.66%)
May 18, 2010 35.79 36.13 34.71 34.79 4,959,823 -0.66(-1.85%)
May 17, 2010 35.27 35.74 34.76 35.44 5,140,815 +0.26(+0.73%)
May 14, 2010 35.19 35.77 34.83 35.19 5,205,964 -0.81(-2.24%)
May 13, 2010 36.68 36.69 35.90 35.99 4,679,304 -0.71(-1.94%)
May 12, 2010 35.96 36.75 35.96 36.71 5,240,872 +0.98(+2.73%)
May 11, 2010 35.84 36.29 35.61 35.73 6,072,888 -0.09(-0.24%)
May 10, 2010 35.44 35.82 35.33 35.81 5,916,271 +1.80(+5.30%)
May 07, 2010 34.30 34.67 33.46 34.01 8,104,425 -0.36(-1.06%)
May 06, 2010 34.42 35.96 32.40 34.37 872 -1.14(-3.21%)
May 05, 2010 35.61 35.85 35.33 35.51 4,090,217 -0.39(-1.10%)
May 04, 2010 36.58 36.61 35.71 35.91 3,758,474 -1.16(-3.13%)
May 03, 2010 36.66 37.14 36.43 37.07 3,203,291 +0.64(+1.76%)
Apr 30, 2010 37.34 37.48 36.39 36.43 5,274,713 -0.84(-2.26%)
Apr 29, 2010 36.83 37.28 36.67 37.27 3,563,831 +0.76(+2.07%)
Apr 28, 2010 36.51 36.64 36.07 36.51 6,024,383 +0.17(+0.47%)
Apr 27, 2010 37.26 37.26 36.26 36.34 7,016,743 -1.08(-2.90%)
Apr 26, 2010 37.15 37.58 37.15 37.43 5,564,741 +0.05(+0.13%)
Apr 23, 2010 37.10 37.42 36.24 37.38 7,370,976 +0.06(+0.15%)
Apr 22, 2010 36.13 37.41 35.87 37.32 9,534,217 +0.93(+2.55%)
Apr 21, 2010 36.39 36.48 35.83 36.39 23,544 +0.24(+0.67%)
Apr 20, 2010 35.80 36.56 35.79 36.15 13,900,229 +1.35(+3.89%)
Apr 19, 2010 34.94 35.36 34.47 34.80 6,900,623 -0.14(-0.41%)
Apr 16, 2010 35.20 35.34 34.60 34.94 6,710,883 -0.38(-1.09%)
Apr 15, 2010 34.87 35.42 34.69 35.32 9,995,358 +0.85(+2.46%)
Apr 14, 2010 34.27 34.52 34.06 34.47 6,880,015 +0.33(+0.96%)
Apr 13, 2010 34.06 34.27 33.86 34.15 4,369,926 -0.04(-0.12%)
Apr 12, 2010 34.03 34.20 33.76 34.19 4,216,502 +0.16(+0.48%)
Apr 09, 2010 33.66 34.05 33.63 34.03 3,156,723 +0.37(+1.10%)
Apr 08, 2010 33.61 33.70 33.23 33.65 3,004,508 -0.02(-0.06%)
Apr 07, 2010 33.93 33.98 33.51 33.68 4,846,903 -0.33(-0.96%)
Apr 06, 2010 34.01 34.06 33.78 34.00 3,168,339 -0.09(-0.27%)
Apr 05, 2010 34.03 34.22 33.83 34.10 4,454,159 +0.11(+0.31%)
Apr 01, 2010 33.88 33.99 33.99 33.99 5,578,840 +0.23(+0.68%)
Mar 31, 2010 33.80 34.03 33.52 33.76 3,463,323 -0.05(-0.15%)
Mar 30, 2010 33.75 34.02 33.63 33.81 3,518,088 +0.16(+0.47%)
Mar 29, 2010 33.75 33.85 33.52 33.65 4,546,159 +0.21(+0.62%)
Mar 26, 2010 33.22 33.58 33.15 33.45 4,490,290 +0.31(+0.94%)
Mar 25, 2010 33.41 33.63 33.10 33.14 3,926,990 -0.08(-0.23%)
Mar 24, 2010 33.46 33.60 33.13 33.21 3,881,826 -0.45(-1.35%)
Mar 23, 2010 33.35 33.71 33.06 33.67 3,239,379 +0.42(+1.28%)
Mar 22, 2010 32.85 33.40 32.80 33.24 3,753,286 +0.12(+0.36%)
Mar 19, 2010 33.70 34.28 33.00 33.12 6,557,401 -0.30(-0.89%)
Mar 18, 2010 32.77 33.56 32.71 33.42 5,475,062 +0.64(+1.97%)
Mar 17, 2010 32.58 33.10 32.51 32.78 6,132,276 +0.34(+1.05%)
Mar 16, 2010 32.26 32.70 32.21 32.44 6,301,615 +0.23(+0.73%)
Mar 15, 2010 32.96 33.00 32.03 32.20 6,725,416 -0.84(-2.53%)
Mar 12, 2010 33.17 33.27 32.58 33.04 7,038,862 -0.01(-0.02%)
Mar 11, 2010 33.02 33.11 32.51 33.04 4,969,995 -0.06(-0.17%)
Mar 10, 2010 33.08 33.35 32.92 33.10 2,858,199 +0.07(+0.21%)
Mar 09, 2010 33.04 33.17 32.86 33.03 3,381,565 -0.01(-0.04%)
Mar 08, 2010 33.57 33.64 33.04 33.04 3,325,645 -0.43(-1.29%)
Mar 05, 2010 33.14 33.65 33.08 33.48 3,555,780 +0.56(+1.70%)
Mar 04, 2010 32.72 33.11 32.70 32.92 3,351,322 +0.20(+0.61%)
Mar 03, 2010 32.65 33.23 32.65 32.72 3,567,336 +0.11(+0.35%)
Mar 02, 2010 32.84 32.92 32.55 32.61 3,538,025 -0.04(-0.11%)
Mar 01, 2010 32.40 32.76 32.39 32.64 3,015,692 +0.40(+1.25%)
Feb 26, 2010 32.04 32.37 31.93 32.24 3,183,522 +0.21(+0.66%)
Feb 25, 2010 31.85 32.08 31.37 32.02 3,914,798 -0.15(-0.46%)
Feb 24, 2010 32.48 32.52 32.00 32.17 5,542,504 -0.13(-0.39%)
Feb 23, 2010 32.77 32.95 32.15 32.30 4,432,532 -0.60(-1.83%)
Feb 22, 2010 33.26 33.29 32.82 32.90 2,825,265 -0.21(-0.64%)
Feb 19, 2010 32.82 33.36 32.78 33.12 4,238,543 +0.13(+0.41%)
Feb 18, 2010 32.19 33.09 32.19 32.98 6,301,233 +0.79(+2.46%)
Feb 17, 2010 31.83 32.26 31.68 32.19 5,386,838 +0.54(+1.70%)
Feb 16, 2010 31.14 31.71 31.00 31.65 3,521,410 +0.74(+2.41%)
Feb 12, 2010 30.72 30.91 30.91 30.91 4,390,611 -0.18(-0.59%)
Feb 11, 2010 30.63 31.15 30.23 31.09 5,130,747 +0.64(+2.12%)
Feb 10, 2010 30.62 30.70 30.20 30.45 3,001,882 -0.21(-0.69%)
Feb 09, 2010 30.25 31.10 30.18 30.66 4,613,249 +0.42(+1.38%)
Feb 08, 2010 30.25 30.47 29.91 30.24 3,365,358 +0.03(+0.09%)
Feb 05, 2010 30.17 30.24 29.70 30.21 5,851,681 +0.09(+0.31%)
Feb 04, 2010 30.74 30.75 30.07 30.12 5,672,083 -1.03(-3.30%)
Feb 03, 2010 30.98 31.21 30.81 31.15 4,565,293 -0.03(-0.09%)
Feb 02, 2010 31.02 31.27 30.91 31.17 7,139,395 +0.02(+0.06%)
Feb 01, 2010 31.10 31.36 30.80 31.16 4,655,948 +0.29(+0.93%)
Jan 29, 2010 31.26 31.65 30.81 30.87 4,904,543 -0.24(-0.77%)
Jan 28, 2010 31.63 31.79 31.03 31.11 5,747,707 -0.04(-0.14%)
Jan 27, 2010 30.35 31.56 30.02 31.15 10,803,585 -0.85(-2.66%)
Jan 26, 2010 32.03 32.39 31.76 32.00 4,571,223 -0.17(-0.53%)
Jan 25, 2010 32.40 32.59 32.04 32.17 2,937,457 +0.06(+0.18%)
Jan 22, 2010 32.39 32.75 32.07 32.12 4,969,478 -0.39(-1.20%)
Jan 21, 2010 34.03 34.14 32.47 32.51 8,277,370 -1.66(-4.87%)
Jan 20, 2010 34.10 34.24 33.84 34.17 3,756,892 -0.29(-0.84%)
Jan 19, 2010 33.94 34.47 33.86 34.46 4,686,637 +0.55(+1.63%)
Jan 15, 2010 34.43 33.91 33.91 33.91 4,609,195 -0.45(-1.30%)
Jan 14, 2010 34.33 34.42 34.16 34.35 2,546,598 -0.11(-0.31%)
Jan 13, 2010 34.49 34.62 34.15 34.46 3,436,359 -0.02(-0.06%)
Jan 12, 2010 34.74 35.19 34.30 34.48 5,519,247 -0.89(-2.52%)
Jan 11, 2010 34.99 35.52 34.77 35.37 4,157,441 +0.60(+1.73%)
Jan 08, 2010 34.36 34.81 34.32 34.77 4,404,793 +0.33(+0.95%)
Jan 07, 2010 34.09 34.48 34.09 34.45 3,661,533 +0.22(+0.64%)
Jan 06, 2010 34.34 34.34 34.01 34.23 3,636,169 -0.08(-0.23%)
Jan 05, 2010 34.30 34.40 34.05 34.30 3,173,825 -0.09(-0.27%)
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.