Skip to main content

Illinois Tool Works (NY: ITW )

261.13 -3.20 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.15 16.24 16.01 16.16 2,649,181 +0.15(+0.92%)
Mar 30, 2006 15.98 16.07 15.93 16.01 3,179,255 -0.00(-0.03%)
Mar 29, 2006 16.17 16.17 16.01 16.02 4,732,830 -0.22(-1.38%)
Mar 28, 2006 16.24 16.41 16.20 16.24 3,873,209 +0.01(+0.03%)
Mar 27, 2006 16.32 16.37 16.19 16.24 2,501,988 -0.07(-0.44%)
Mar 24, 2006 16.43 16.47 16.28 16.31 3,207,860 -0.12(-0.72%)
Mar 23, 2006 16.55 16.57 16.34 16.43 3,353,265 -0.09(-0.52%)
Mar 22, 2006 16.08 16.54 16.06 16.52 5,064,760 +0.47(+2.95%)
Mar 21, 2006 16.19 16.24 16.00 16.04 4,279,928 -0.15(-0.93%)
Mar 20, 2006 16.34 16.39 16.13 16.19 4,775,737 -0.19(-1.17%)
Mar 17, 2006 16.49 16.54 16.28 16.38 5,770,930 -0.04(-0.27%)
Mar 16, 2006 16.24 16.48 16.22 16.43 7,068,257 +0.20(+1.23%)
Mar 15, 2006 15.94 16.26 15.91 16.23 8,009,817 +0.47(+2.99%)
Mar 14, 2006 15.49 15.77 15.48 15.76 4,594,874 +0.26(+1.68%)
Mar 13, 2006 15.44 15.56 15.42 15.50 5,386,857 +0.13(+0.86%)
Mar 10, 2006 15.06 15.38 15.05 15.36 4,450,064 +0.29(+1.92%)
Mar 09, 2006 15.08 15.19 15.05 15.08 3,091,953 -0.00(-0.01%)
Mar 08, 2006 15.16 15.27 14.98 15.08 4,258,474 -0.14(-0.95%)
Mar 07, 2006 15.12 15.28 15.09 15.22 4,075,525 +0.15(+0.99%)
Mar 06, 2006 15.06 15.26 15.00 15.07 5,415,759 +0.12(+0.80%)
Mar 03, 2006 14.83 15.06 14.73 14.95 4,279,630 +0.09(+0.63%)
Mar 02, 2006 14.68 14.94 14.68 14.86 5,326,371 +0.04(+0.28%)
Mar 01, 2006 14.46 14.85 14.46 14.82 5,635,953 +0.41(+2.87%)
Feb 28, 2006 14.54 14.54 14.36 14.40 3,780,841 -0.14(-0.95%)
Feb 27, 2006 14.53 14.63 14.52 14.54 4,158,657 +0.01(+0.09%)
Feb 24, 2006 14.54 14.57 14.49 14.53 4,669,662 -0.05(-0.32%)
Feb 23, 2006 14.73 14.73 14.58 14.58 3,624,411 -0.22(-1.49%)
Feb 22, 2006 14.78 14.87 14.75 14.80 2,172,739 +0.06(+0.42%)
Feb 21, 2006 14.84 14.87 14.64 14.73 1,856,006 -0.11(-0.72%)
Feb 17, 2006 14.80 14.87 14.66 14.84 4,135,416 +0.04(+0.28%)
Feb 16, 2006 14.85 14.85 14.70 14.80 2,953,698 -0.04(-0.25%)
Feb 15, 2006 14.68 14.88 14.63 14.84 3,566,308 +0.14(+0.97%)
Feb 14, 2006 14.40 14.74 14.39 14.69 3,201,305 +0.26(+1.81%)
Feb 13, 2006 14.31 14.47 14.26 14.43 3,037,425 +0.11(+0.80%)
Feb 10, 2006 14.25 14.34 14.18 14.32 2,620,576 +0.05(+0.34%)
Feb 09, 2006 14.23 14.33 14.23 14.27 2,087,820 +0.02(+0.15%)
Feb 08, 2006 14.16 14.26 14.05 14.25 2,115,233 +0.07(+0.52%)
Feb 07, 2006 14.18 14.28 14.14 14.17 2,831,832 -0.07(-0.52%)
Feb 06, 2006 14.17 14.25 14.04 14.25 5,561,761 +0.04(+0.26%)
Feb 03, 2006 14.26 14.34 14.15 14.21 2,834,215 -0.13(-0.94%)
Feb 02, 2006 14.23 14.50 14.09 14.34 6,529,840 +0.25(+1.76%)
Feb 01, 2006 14.04 14.31 13.94 14.10 5,616,884 -0.05(-0.34%)
Jan 31, 2006 14.27 14.43 14.14 14.14 8,363,201 -0.71(-4.79%)
Jan 30, 2006 14.72 14.88 14.72 14.86 2,537,445 +0.14(+0.97%)
Jan 27, 2006 14.46 14.72 14.35 14.71 3,290,395 +0.25(+1.72%)
Jan 26, 2006 14.58 14.63 14.43 14.46 3,378,294 -0.11(-0.77%)
Jan 25, 2006 14.67 14.78 14.57 14.58 2,309,802 -0.10(-0.67%)
Jan 24, 2006 14.69 14.84 14.61 14.68 2,306,524 -0.02(-0.14%)
Jan 23, 2006 14.62 14.76 14.53 14.70 2,096,163 +0.19(+1.30%)
Jan 20, 2006 14.93 14.98 14.45 14.51 4,330,879 -0.49(-3.28%)
Jan 19, 2006 15.08 15.12 14.96 15.00 2,690,896 -0.08(-0.50%)
Jan 18, 2006 14.99 15.09 14.97 15.08 1,838,426 +0.01(+0.04%)
Jan 17, 2006 15.00 15.10 14.92 15.07 1,759,168 +0.04(+0.29%)
Jan 13, 2006 15.16 15.17 14.97 15.03 1,751,719 -0.12(-0.76%)
Jan 12, 2006 15.25 15.25 15.04 15.14 2,364,925 +0.04(+0.27%)
Jan 11, 2006 15.09 15.11 14.92 15.10 2,645,903 +0.09(+0.59%)
Jan 10, 2006 15.21 15.21 14.77 15.01 2,324,998 -0.06(-0.40%)
Jan 09, 2006 15.07 15.15 15.05 15.07 1,742,184 -0.07(-0.44%)
Jan 06, 2006 15.04 15.16 15.02 15.14 1,882,226 +0.21(+1.43%)
Jan 05, 2006 15.01 15.10 14.87 14.93 2,795,480 -0.15(-0.98%)
Jan 04, 2006 15.02 15.08 14.94 15.07 2,005,583 +0.04(+0.28%)
Jan 03, 2006 14.87 15.06 14.62 15.03 4,443,807 +0.27(+1.81%)
Dec 30, 2005 14.95 14.95 14.77 14.77 1,322,355 -0.18(-1.20%)
Dec 29, 2005 15.16 15.16 14.94 14.94 928,449 -0.07(-0.46%)
Dec 28, 2005 14.92 15.05 14.88 15.01 1,430,516 +0.07(+0.47%)
Dec 27, 2005 15.27 15.29 14.94 14.94 1,787,772 -0.29(-1.89%)
Dec 23, 2005 15.19 15.25 15.12 15.23 1,406,977 +0.09(+0.62%)
Dec 22, 2005 15.19 15.22 15.09 15.14 1,337,849 +0.01(+0.06%)
Dec 21, 2005 15.04 15.15 15.01 15.13 2,028,824 +0.18(+1.18%)
Dec 20, 2005 15.08 15.14 14.94 14.95 2,203,132 -0.04(-0.25%)
Dec 19, 2005 15.11 15.25 14.98 14.99 2,675,401 -0.12(-0.79%)
Dec 16, 2005 15.04 15.17 15.09 15.11 3,181,937 +0.07(+0.43%)
Dec 15, 2005 15.14 15.19 15.00 15.04 3,126,218 -0.09(-0.61%)
Dec 14, 2005 14.89 15.19 14.89 15.14 3,242,125 +0.22(+1.46%)
Dec 13, 2005 14.75 14.96 14.75 14.92 1,910,533 +0.05(+0.32%)
Dec 12, 2005 14.81 14.90 14.80 14.87 1,955,823 +0.13(+0.85%)
Dec 09, 2005 14.61 14.78 14.60 14.75 2,665,271 +0.18(+1.22%)
Dec 08, 2005 14.73 14.73 14.50 14.57 4,038,578 -0.11(-0.77%)
Dec 07, 2005 14.84 14.88 14.65 14.68 3,774,584 -0.16(-1.05%)
Dec 06, 2005 14.95 14.97 14.83 14.84 2,573,200 -0.10(-0.65%)
Dec 05, 2005 14.99 15.00 14.89 14.93 2,679,573 -0.12(-0.77%)
Dec 02, 2005 15.03 15.08 14.92 15.05 1,959,398 +0.02(+0.11%)
Dec 01, 2005 14.82 15.05 14.82 15.03 2,591,376 +0.22(+1.48%)
Nov 30, 2005 14.78 14.91 14.75 14.81 3,641,693 +0.12(+0.79%)
Nov 29, 2005 14.78 14.83 14.66 14.70 3,302,016 -0.08(-0.53%)
Nov 28, 2005 14.65 14.79 14.62 14.78 2,427,795 +0.14(+0.93%)
Nov 25, 2005 14.75 14.75 14.62 14.64 527,095 -0.05(-0.33%)
Nov 23, 2005 14.61 14.74 14.58 14.69 1,448,393 +0.05(+0.33%)
Nov 22, 2005 14.62 14.64 14.49 14.64 2,289,243 -0.01(-0.05%)
Nov 21, 2005 14.61 14.67 14.57 14.65 2,138,772 +0.03(+0.17%)
Nov 18, 2005 14.77 14.77 14.56 14.62 2,059,216 -0.01(-0.09%)
Nov 17, 2005 14.54 14.63 14.52 14.63 2,614,617 +0.09(+0.63%)
Nov 16, 2005 14.64 14.73 14.47 14.54 3,512,079 -0.09(-0.63%)
Nov 15, 2005 14.34 14.63 14.34 14.63 3,968,259 +0.23(+1.62%)
Nov 14, 2005 14.38 14.43 14.33 14.40 1,988,599 -0.03(-0.21%)
Nov 11, 2005 14.34 14.43 14.30 14.43 1,469,251 +0.12(+0.84%)
Nov 10, 2005 14.19 14.36 14.08 14.31 1,628,065 +0.11(+0.78%)
Nov 09, 2005 13.97 14.35 13.97 14.20 2,104,804 -0.07(-0.49%)
Nov 08, 2005 14.16 14.32 14.12 14.27 1,889,675 +0.01(+0.04%)
Nov 07, 2005 14.15 14.28 14.11 14.27 1,801,776 +0.15(+1.09%)
Nov 04, 2005 14.27 14.30 14.11 14.11 3,095,826 -0.14(-0.99%)
Nov 03, 2005 14.22 14.30 14.17 14.25 2,607,168 +0.08(+0.59%)
Nov 02, 2005 14.15 14.25 14.10 14.17 2,895,596 +0.08(+0.54%)
Nov 01, 2005 14.14 14.21 14.06 14.09 3,707,542 -0.13(-0.92%)
Oct 31, 2005 14.21 14.28 14.18 14.22 3,335,388 +0.09(+0.65%)
Oct 28, 2005 13.84 14.14 13.79 14.13 5,344,248 +0.36(+2.63%)
Oct 27, 2005 13.83 13.85 13.77 13.77 3,597,594 -0.07(-0.49%)
Oct 26, 2005 13.89 13.95 13.69 13.84 7,306,627 +0.23(+1.69%)
Oct 25, 2005 13.61 13.63 13.43 13.61 4,039,770 +0.01(+0.10%)
Oct 24, 2005 13.49 13.63 13.44 13.59 3,686,685 +0.14(+1.03%)
Oct 21, 2005 13.63 13.67 13.44 13.45 3,682,215 -0.12(-0.91%)
Oct 20, 2005 13.84 13.90 13.51 13.58 3,598,786 -0.25(-1.80%)
Oct 19, 2005 13.59 13.89 13.53 13.83 5,046,286 +0.17(+1.24%)
Oct 18, 2005 13.58 13.72 13.54 13.66 3,379,784 +0.04(+0.32%)
Oct 17, 2005 13.58 13.65 13.42 13.61 2,686,724 -0.00(-0.02%)
Oct 14, 2005 13.49 13.64 13.41 13.62 2,155,756 +0.16(+1.17%)
Oct 13, 2005 13.39 13.54 13.38 13.46 3,754,918 -0.03(-0.25%)
Oct 12, 2005 13.45 13.58 13.34 13.49 3,144,990 +0.05(+0.39%)
Oct 11, 2005 13.41 13.51 13.35 13.44 2,930,159 +0.04(+0.26%)
Oct 10, 2005 13.44 13.46 13.35 13.40 1,880,736 -0.02(-0.15%)
Oct 07, 2005 13.53 13.58 13.38 13.42 3,335,686 +0.02(+0.11%)
Oct 06, 2005 13.42 13.48 13.31 13.41 4,747,430 -0.03(-0.25%)
Oct 05, 2005 13.59 13.60 13.43 13.44 3,086,291 -0.14(-1.04%)
Oct 04, 2005 13.76 13.79 13.58 13.58 3,020,740 -0.17(-1.23%)
Oct 03, 2005 13.82 13.82 13.63 13.75 3,321,979 -0.06(-0.45%)
Sep 30, 2005 13.67 13.82 13.57 13.82 3,126,516 +0.14(+1.04%)
Sep 29, 2005 13.51 13.72 13.46 13.67 5,077,274 +0.20(+1.50%)
Sep 28, 2005 13.47 13.47 13.31 13.47 6,560,828 +0.03(+0.21%)
Sep 27, 2005 13.37 13.49 13.33 13.44 4,598,151 +0.16(+1.19%)
Sep 26, 2005 13.52 13.57 13.19 13.29 3,590,741 -0.17(-1.28%)
Sep 23, 2005 13.46 13.53 13.19 13.46 4,196,796 +0.12(+0.87%)
Sep 22, 2005 13.23 13.41 13.17 13.34 4,183,686 +0.11(+0.82%)
Sep 21, 2005 13.49 13.44 13.17 13.23 5,517,960 -0.26(-1.89%)
Sep 20, 2005 13.59 13.66 13.44 13.49 4,560,608 -0.06(-0.46%)
Sep 19, 2005 13.70 13.70 13.39 13.55 6,368,046 -0.14(-1.03%)
Sep 16, 2005 13.79 13.87 13.63 13.69 18,503,150 -0.10(-0.69%)
Sep 15, 2005 13.88 13.88 13.68 13.79 3,342,539 -0.02(-0.17%)
Sep 14, 2005 13.92 13.95 13.77 13.81 3,430,140 -0.13(-0.93%)
Sep 13, 2005 14.05 14.05 13.91 13.94 3,466,193 -0.16(-1.13%)
Sep 12, 2005 14.10 14.16 14.05 14.10 4,371,402 -0.10(-0.72%)
Sep 09, 2005 14.25 14.25 14.13 14.20 2,359,562 +0.02(+0.12%)
Sep 08, 2005 14.10 14.29 14.09 14.18 5,124,948 -0.26(-1.78%)
Sep 07, 2005 14.51 14.52 14.35 14.44 3,717,375 -0.05(-0.37%)
Sep 06, 2005 14.43 14.55 14.43 14.50 2,444,183 +0.13(+0.88%)
Sep 02, 2005 14.39 14.46 14.32 14.37 3,419,413 +0.01(+0.09%)
Sep 01, 2005 14.20 14.38 14.18 14.36 4,212,290 +0.21(+1.51%)
Aug 31, 2005 14.00 14.14 13.85 14.14 4,723,891 +0.20(+1.46%)
Aug 30, 2005 14.11 14.12 13.87 13.94 2,833,023 -0.22(-1.59%)
Aug 29, 2005 14.04 14.19 13.99 14.16 1,807,736 +0.10(+0.74%)
Aug 26, 2005 14.10 14.13 13.98 14.06 2,202,238 -0.06(-0.42%)
Aug 25, 2005 14.19 14.25 14.08 14.12 2,579,160 -0.07(-0.47%)
Aug 24, 2005 14.22 14.27 14.15 14.19 3,440,270 -0.09(-0.60%)
Aug 23, 2005 14.39 14.39 14.21 14.27 3,051,430 -0.10(-0.69%)
Aug 22, 2005 14.41 14.43 14.26 14.37 2,386,378 -0.02(-0.12%)
Aug 19, 2005 14.41 14.43 14.35 14.39 2,929,861 -0.03(-0.19%)
Aug 18, 2005 14.45 14.46 14.38 14.41 3,126,516 -0.09(-0.59%)
Aug 17, 2005 14.46 14.54 14.43 14.50 2,819,615 +0.01(+0.07%)
Aug 16, 2005 14.57 14.60 14.49 14.49 3,530,255 -0.14(-0.96%)
Aug 15, 2005 14.54 14.65 14.52 14.63 1,792,838 +0.05(+0.33%)
Aug 12, 2005 14.52 14.64 14.49 14.58 3,355,053 +0.06(+0.42%)
Aug 11, 2005 14.40 14.52 14.36 14.52 1,955,823 +0.12(+0.82%)
Aug 10, 2005 14.46 14.54 14.38 14.40 2,542,510 -0.03(-0.19%)
Aug 09, 2005 14.45 14.48 14.38 14.43 1,654,285 +0.03(+0.19%)
Aug 08, 2005 14.50 14.52 14.37 14.40 1,940,031 -0.05(-0.36%)
Aug 05, 2005 14.38 14.49 14.37 14.46 2,910,196 +0.01(+0.06%)
Aug 04, 2005 14.49 14.52 14.42 14.45 2,456,995 -0.08(-0.55%)
Aug 03, 2005 14.44 14.55 14.41 14.53 2,167,674 +0.05(+0.35%)
Aug 02, 2005 14.41 14.55 14.39 14.48 3,138,435 +0.13(+0.90%)
Aug 01, 2005 14.37 14.47 14.34 14.35 2,544,000 -0.02(-0.16%)
Jul 29, 2005 14.41 14.51 14.37 14.37 3,211,435 -0.12(-0.85%)
Jul 28, 2005 14.42 14.57 14.41 14.50 3,017,760 +0.06(+0.44%)
Jul 27, 2005 14.40 14.47 14.36 14.43 2,823,191 +0.04(+0.26%)
Jul 26, 2005 14.37 14.51 14.37 14.39 3,582,994 +0.02(+0.14%)
Jul 25, 2005 14.33 14.69 14.32 14.37 5,679,456 -0.02(-0.10%)
Jul 22, 2005 14.16 14.41 14.16 14.39 5,378,216 +0.27(+1.93%)
Jul 21, 2005 14.29 14.51 14.06 14.12 7,183,271 -0.13(-0.91%)
Jul 20, 2005 13.90 14.25 13.87 14.25 2,499,306 +0.29(+2.04%)
Jul 19, 2005 13.90 14.06 13.89 13.96 3,545,749 +0.14(+1.01%)
Jul 18, 2005 13.88 13.96 13.82 13.82 2,415,281 -0.11(-0.77%)
Jul 15, 2005 14.01 14.01 13.87 13.93 2,198,066 +0.00(+0.01%)
Jul 14, 2005 13.81 13.95 13.79 13.93 2,771,941 +0.12(+0.85%)
Jul 13, 2005 13.68 13.83 13.66 13.81 2,196,874 +0.14(+0.99%)
Jul 12, 2005 13.80 13.80 13.64 13.67 2,169,164 -0.13(-0.94%)
Jul 11, 2005 13.92 13.95 13.75 13.80 2,906,024 -0.03(-0.18%)
Jul 08, 2005 13.54 13.84 13.50 13.83 3,017,462 +0.28(+2.03%)
Jul 07, 2005 13.30 13.57 13.30 13.55 3,919,691 +0.05(+0.40%)
Jul 06, 2005 13.65 13.65 13.50 13.50 3,667,615 -0.15(-1.08%)
Jul 05, 2005 13.57 13.68 13.48 13.65 4,187,559 +0.20(+1.47%)
Jul 01, 2005 13.41 13.56 13.41 13.45 3,097,912 +0.08(+0.59%)
Jun 30, 2005 13.26 13.50 13.26 13.37 4,468,538 -0.21(-1.56%)
Jun 29, 2005 13.61 13.69 13.55 13.58 2,691,193 -0.05(-0.37%)
Jun 28, 2005 13.42 13.65 13.42 13.63 3,130,986 +0.20(+1.52%)
Jun 27, 2005 13.54 13.56 13.43 13.43 4,737,597 -0.11(-0.83%)
Jun 24, 2005 13.66 13.69 13.45 13.54 4,815,961 -0.20(-1.44%)
Jun 23, 2005 13.82 13.85 13.61 13.74 5,276,015 -0.08(-0.61%)
Jun 22, 2005 14.00 14.04 13.82 13.82 3,535,916 -0.18(-1.28%)
Jun 21, 2005 14.01 14.08 13.98 14.00 3,930,120 -0.05(-0.38%)
Jun 20, 2005 13.97 14.06 13.92 14.06 3,405,707 +0.05(+0.34%)
Jun 17, 2005 13.99 14.07 13.94 14.01 5,982,483 +0.10(+0.70%)
Jun 16, 2005 13.82 14.00 13.82 13.91 5,215,231 +0.08(+0.55%)
Jun 15, 2005 13.46 13.97 13.46 13.84 12,409,228 +0.01(+0.05%)
Jun 14, 2005 13.83 13.90 13.74 13.83 3,709,926 -0.00(-0.02%)
Jun 13, 2005 13.69 13.97 13.69 13.83 5,193,777 +0.16(+1.14%)
Jun 10, 2005 13.84 13.86 13.40 13.68 7,869,477 -0.16(-1.15%)
Jun 09, 2005 14.07 14.08 13.79 13.84 6,643,661 -0.26(-1.82%)
Jun 08, 2005 14.41 14.43 14.08 14.09 6,146,362 -0.28(-1.97%)
Jun 07, 2005 14.25 14.45 14.22 14.38 3,510,589 +0.13(+0.89%)
Jun 06, 2005 14.28 14.35 14.25 14.25 3,401,833 -0.04(-0.31%)
Jun 03, 2005 14.35 14.39 14.24 14.29 2,809,484 -0.06(-0.42%)
Jun 02, 2005 14.30 14.37 14.22 14.35 2,468,318 -0.03(-0.22%)
Jun 01, 2005 14.18 14.45 14.18 14.38 3,029,976 +0.22(+1.53%)
May 31, 2005 14.33 14.35 14.15 14.17 3,052,622 -0.18(-1.29%)
May 27, 2005 14.29 14.38 14.26 14.35 1,658,755 +0.08(+0.53%)
May 26, 2005 14.28 14.31 14.20 14.28 2,886,955 +0.08(+0.54%)
May 25, 2005 14.22 14.22 14.08 14.20 3,124,132 -0.06(-0.45%)
May 24, 2005 14.29 14.29 14.14 14.26 3,878,573 -0.06(-0.40%)
May 23, 2005 14.10 14.37 14.09 14.32 2,329,170 +0.25(+1.76%)
May 20, 2005 14.17 14.19 14.02 14.07 3,033,552 -0.10(-0.72%)
May 19, 2005 14.29 14.40 14.13 14.17 2,391,742 -0.12(-0.82%)
May 18, 2005 14.26 14.35 14.20 14.29 2,489,771 +0.09(+0.66%)
May 17, 2005 13.92 14.21 13.91 14.20 2,500,796 +0.22(+1.57%)
May 16, 2005 13.77 13.99 13.70 13.98 2,468,914 +0.20(+1.49%)
May 13, 2005 14.07 14.07 13.72 13.77 3,951,871 -0.25(-1.78%)
May 12, 2005 14.47 14.47 14.02 14.02 4,428,015 -0.16(-1.12%)
May 11, 2005 14.07 14.20 13.95 14.18 3,925,949 +0.14(+0.97%)
May 10, 2005 14.16 14.18 14.02 14.05 2,219,221 -0.24(-1.71%)
May 09, 2005 14.29 14.31 14.16 14.29 2,538,935 -0.01(-0.07%)
May 06, 2005 14.30 14.41 14.29 14.30 3,143,500 +0.05(+0.34%)
May 05, 2005 14.32 14.38 14.16 14.25 2,565,751 -0.11(-0.74%)
May 04, 2005 14.17 14.36 14.16 14.36 3,451,593 +0.21(+1.51%)
May 03, 2005 14.05 14.26 14.02 14.15 3,089,569 +0.06(+0.41%)
May 02, 2005 14.05 14.23 13.96 14.09 2,396,509 +0.02(+0.17%)
Apr 29, 2005 14.01 14.10 13.78 14.07 2,987,368 +0.18(+1.29%)
Apr 28, 2005 14.06 14.14 13.87 13.89 2,893,510 -0.30(-2.08%)
Apr 27, 2005 14.07 14.22 13.85 14.18 2,358,072 +0.07(+0.52%)
Apr 26, 2005 14.40 14.40 14.11 14.11 2,321,720 -0.30(-2.08%)
Apr 25, 2005 14.39 14.48 14.34 14.41 2,650,075 +0.13(+0.88%)
Apr 22, 2005 14.64 14.64 14.11 14.28 3,674,468 -0.23(-1.61%)
Apr 21, 2005 14.58 14.59 14.44 14.52 6,337,058 +0.08(+0.53%)
Apr 20, 2005 14.73 14.82 14.44 14.44 3,193,856 -0.30(-2.00%)
Apr 19, 2005 14.85 14.93 14.62 14.73 4,931,273 +0.26(+1.81%)
Apr 18, 2005 14.28 14.58 14.17 14.47 6,737,221 +0.20(+1.38%)
Apr 15, 2005 14.66 14.70 14.28 14.28 5,412,482 -0.34(-2.34%)
Apr 14, 2005 14.96 14.98 14.55 14.62 4,078,803 -0.34(-2.29%)
Apr 13, 2005 15.31 15.32 14.93 14.96 3,127,112 -0.35(-2.29%)
Apr 12, 2005 15.14 15.36 15.04 15.31 2,732,014 +0.17(+1.11%)
Apr 11, 2005 15.15 15.18 15.09 15.14 1,753,507 -0.03(-0.17%)
Apr 08, 2005 15.30 15.33 15.17 15.17 1,789,858 -0.13(-0.84%)
Apr 07, 2005 15.18 15.32 15.12 15.30 6,399,332 +0.15(+1.01%)
Apr 06, 2005 15.23 15.29 15.10 15.14 2,676,295 -0.05(-0.31%)
Apr 05, 2005 15.01 15.20 15.00 15.19 2,925,690 +0.19(+1.24%)
Apr 04, 2005 14.99 15.03 14.86 15.01 2,384,590 +0.03(+0.18%)
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.