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, 2014 63.66 64.22 63.58 63.84 2,885,055 +0.45(+0.71%)
Mar 28, 2014 62.87 63.76 62.70 63.39 1,614,753 +0.72(+1.15%)
Mar 27, 2014 63.22 63.22 62.38 62.67 1,957,535 -0.32(-0.51%)
Mar 26, 2014 63.66 63.84 62.99 62.99 2,528,898 -0.43(-0.68%)
Mar 25, 2014 63.02 63.57 62.91 63.42 2,794,345 +0.84(+1.35%)
Mar 24, 2014 63.30 63.53 62.45 62.58 2,378,952 -0.48(-0.77%)
Mar 21, 2014 63.07 63.59 62.95 63.06 6,885,398 +0.07(+0.11%)
Mar 20, 2014 62.86 63.02 62.53 62.99 2,913,721 +0.00(+0.00%)
Mar 19, 2014 63.73 63.78 62.56 62.99 3,413,338 -0.85(-1.33%)
Mar 18, 2014 63.98 64.15 63.74 63.84 2,263,796 -0.02(-0.02%)
Mar 17, 2014 63.08 64.08 63.06 63.86 3,019,993 +1.16(+1.86%)
Mar 14, 2014 63.08 63.58 62.64 62.70 4,556,589 -0.62(-0.97%)
Mar 13, 2014 64.27 64.50 63.20 63.31 3,676,533 -0.80(-1.24%)
Mar 12, 2014 63.69 64.16 63.60 64.11 3,615,652 +0.10(+0.16%)
Mar 11, 2014 64.36 64.87 63.95 64.01 2,953,936 -0.23(-0.36%)
Mar 10, 2014 64.37 64.41 63.82 64.24 1,781,288 -0.40(-0.62%)
Mar 07, 2014 64.63 64.80 64.25 64.64 2,124,155 +0.32(+0.50%)
Mar 06, 2014 64.49 64.66 64.28 64.32 2,363,663 -0.01(-0.01%)
Mar 05, 2014 64.51 64.62 64.13 64.33 1,841,982 -0.16(-0.24%)
Mar 04, 2014 64.57 64.98 64.46 64.48 2,356,961 +0.58(+0.90%)
Mar 03, 2014 63.73 64.22 63.48 63.91 2,288,061 -0.52(-0.80%)
Feb 28, 2014 64.27 64.98 64.14 64.42 2,984,461 +0.21(+0.33%)
Feb 27, 2014 64.23 64.54 64.02 64.21 2,792,182 -0.17(-0.27%)
Feb 26, 2014 63.99 64.53 63.92 64.38 2,761,370 +0.46(+0.72%)
Feb 25, 2014 63.75 64.36 63.63 63.92 2,689,032 +0.09(+0.15%)
Feb 24, 2014 64.05 64.60 63.80 63.83 2,891,487 +0.20(+0.32%)
Feb 21, 2014 63.18 63.85 63.04 63.63 3,073,427 +0.56(+0.89%)
Feb 20, 2014 62.12 63.19 62.05 63.06 2,456,785 +1.05(+1.70%)
Feb 19, 2014 62.18 62.73 61.99 62.01 2,740,031 -0.40(-0.64%)
Feb 18, 2014 61.47 62.46 61.36 62.41 3,298,279 +1.04(+1.69%)
Feb 14, 2014 60.92 61.37 61.37 61.37 8,281,169 +0.32(+0.52%)
Feb 13, 2014 61.16 61.27 60.87 61.05 7,718,395 -0.48(-0.77%)
Feb 12, 2014 61.50 61.81 61.38 61.52 6,218,761 +0.02(+0.03%)
Feb 11, 2014 61.55 61.81 61.42 61.51 6,052,842 -0.02(-0.04%)
Feb 10, 2014 62.02 62.16 61.38 61.53 3,182,316 -0.69(-1.10%)
Feb 07, 2014 61.50 62.31 61.28 62.22 3,142,133 +1.22(+2.00%)
Feb 06, 2014 60.77 61.39 60.75 61.00 3,197,886 +0.41(+0.68%)
Feb 05, 2014 60.20 61.38 60.00 60.59 4,491,819 +0.12(+0.21%)
Feb 04, 2014 60.08 60.60 59.54 60.46 2,705,376 +0.51(+0.85%)
Feb 03, 2014 61.60 61.96 59.93 59.95 3,107,471 -1.63(-2.65%)
Jan 31, 2014 61.15 62.17 60.87 61.59 3,406,527 -0.33(-0.53%)
Jan 30, 2014 61.70 62.02 61.50 61.91 2,744,718 +0.76(+1.24%)
Jan 29, 2014 62.38 62.58 60.90 61.16 4,459,506 -0.54(-0.87%)
Jan 28, 2014 62.22 62.61 60.92 61.70 7,118,515 +0.56(+0.92%)
Jan 27, 2014 62.01 62.34 60.99 61.13 3,847,408 -0.72(-1.16%)
Jan 24, 2014 62.98 63.27 61.85 61.85 2,711,642 -1.82(-2.86%)
Jan 23, 2014 64.22 64.22 63.35 63.67 1,854,760 -1.04(-1.60%)
Jan 22, 2014 64.84 64.87 64.55 64.71 1,503,281 -0.12(-0.19%)
Jan 21, 2014 64.87 65.07 64.45 64.84 1,920,537 +0.29(+0.45%)
Jan 17, 2014 64.62 64.55 64.55 64.55 2,473,657 -0.14(-0.22%)
Jan 16, 2014 64.41 64.87 64.30 64.69 1,478,873 +0.26(+0.40%)
Jan 15, 2014 64.21 64.63 64.26 64.43 2,847,258 +0.22(+0.34%)
Jan 14, 2014 63.56 64.21 63.38 64.21 2,256,194 +0.87(+1.38%)
Jan 13, 2014 64.02 64.41 63.23 63.34 2,817,136 -1.06(-1.65%)
Jan 10, 2014 64.30 64.45 63.95 64.40 2,299,671 +0.30(+0.48%)
Jan 09, 2014 64.30 64.71 63.98 64.09 2,283,736 +0.02(+0.02%)
Jan 08, 2014 64.59 64.63 63.99 64.08 2,961,740 -0.42(-0.65%)
Jan 07, 2014 64.64 64.85 64.40 64.50 3,658,151 -0.09(-0.13%)
Jan 06, 2014 65.51 65.62 64.45 64.59 2,843,003 -0.80(-1.23%)
Jan 03, 2014 64.98 65.69 64.93 65.39 1,784,258 +0.43(+0.66%)
Jan 02, 2014 65.57 65.67 64.87 64.96 1,779,478 -0.69(-1.06%)
Dec 31, 2013 65.40 65.66 65.66 65.66 1,604,112 +0.50(+0.77%)
Dec 30, 2013 65.17 65.25 65.03 65.16 1,556,724 -0.12(-0.18%)
Dec 27, 2013 68.19 65.55 65.20 65.27 1,279,373 +0.23(+0.36%)
Dec 26, 2013 64.92 65.14 64.80 65.04 1,346,269 +0.29(+0.44%)
Dec 24, 2013 64.22 64.96 64.14 64.75 1,065,855 +0.50(+0.77%)
Dec 23, 2013 64.04 64.30 63.93 64.25 1,530,796 +0.64(+1.01%)
Dec 20, 2013 63.69 64.16 63.49 63.61 4,439,949 +0.04(+0.06%)
Dec 19, 2013 63.00 63.83 62.83 63.57 2,871,183 +0.49(+0.78%)
Dec 18, 2013 62.28 63.10 61.52 63.08 2,871,925 +0.96(+1.54%)
Dec 17, 2013 62.19 62.43 62.03 62.12 2,485,448 -0.02(-0.04%)
Dec 16, 2013 61.63 62.54 61.46 62.15 2,436,917 +0.81(+1.32%)
Dec 13, 2013 61.07 61.67 60.96 61.34 1,937,543 +0.40(+0.66%)
Dec 12, 2013 61.08 61.25 60.79 60.94 2,647,098 -0.21(-0.34%)
Dec 11, 2013 62.10 62.15 61.05 61.15 2,439,609 -0.90(-1.45%)
Dec 10, 2013 61.98 62.62 61.90 62.05 2,240,938 +0.02(+0.02%)
Dec 09, 2013 62.49 62.68 62.00 62.03 2,648,474 -0.51(-0.81%)
Dec 06, 2013 61.76 62.64 61.74 62.54 3,301,731 +1.23(+2.00%)
Dec 05, 2013 60.54 61.56 60.44 61.31 2,930,142 +0.61(+1.01%)
Dec 04, 2013 60.50 60.99 60.06 60.70 2,698,672 -0.07(-0.12%)
Dec 03, 2013 61.02 61.36 60.57 60.77 3,113,337 -0.68(-1.10%)
Dec 02, 2013 61.69 62.00 61.39 61.44 2,445,240 -0.39(-0.63%)
Nov 29, 2013 61.74 62.03 61.74 61.83 1,019,602 +0.06(+0.10%)
Nov 27, 2013 61.80 61.91 61.57 61.77 1,524,646 +0.17(+0.28%)
Nov 26, 2013 61.61 61.80 61.50 61.60 1,986,466 +0.03(+0.05%)
Nov 25, 2013 61.85 62.03 61.53 61.57 1,431,833 -0.20(-0.33%)
Nov 22, 2013 61.45 61.79 61.32 61.77 2,209,908 +0.26(+0.42%)
Nov 21, 2013 61.22 61.71 61.18 61.51 2,056,476 +0.41(+0.67%)
Nov 20, 2013 61.78 61.79 61.03 61.10 1,913,057 -0.41(-0.67%)
Nov 19, 2013 61.65 61.92 61.40 61.51 2,016,377 -0.22(-0.35%)
Nov 18, 2013 62.12 62.13 61.57 61.73 2,022,109 -0.16(-0.25%)
Nov 15, 2013 62.01 62.09 61.83 61.88 3,263,672 +0.08(+0.13%)
Nov 14, 2013 61.77 61.99 61.53 61.81 2,706,886 +0.23(+0.38%)
Nov 13, 2013 61.01 61.64 60.91 61.57 2,525,835 +0.33(+0.53%)
Nov 12, 2013 61.43 61.59 61.10 61.25 1,689,123 -0.20(-0.33%)
Nov 11, 2013 61.45 61.65 61.39 61.45 1,275,690 +0.01(+0.01%)
Nov 08, 2013 60.88 61.60 60.77 61.44 2,450,127 +0.56(+0.92%)
Nov 07, 2013 61.23 61.60 60.84 60.88 2,222,914 -0.69(-1.12%)
Nov 06, 2013 61.91 61.91 61.50 61.57 1,860,116 +0.08(+0.13%)
Nov 05, 2013 61.33 61.64 61.00 61.50 1,826,512 -0.05(-0.09%)
Nov 04, 2013 61.57 61.60 61.39 61.55 1,695,460 +0.19(+0.30%)
Nov 01, 2013 61.42 61.65 61.00 61.36 1,856,034 +0.15(+0.24%)
Oct 31, 2013 61.01 61.66 60.84 61.22 2,446,567 +0.26(+0.42%)
Oct 30, 2013 61.64 61.67 60.87 60.96 1,846,779 -0.61(-0.98%)
Oct 29, 2013 61.18 61.78 61.02 61.57 1,948,067 +0.61(+1.01%)
Oct 28, 2013 60.91 61.14 60.76 60.95 1,941,240 -0.08(-0.13%)
Oct 25, 2013 61.08 61.08 60.37 61.03 4,006,326 +0.03(+0.05%)
Oct 24, 2013 61.33 61.77 60.80 61.00 2,945,657 +0.03(+0.05%)
Oct 23, 2013 60.49 61.15 60.42 60.97 2,845,581 +0.33(+0.55%)
Oct 22, 2013 60.52 61.03 60.14 60.63 2,938,517 +0.37(+0.62%)
Oct 21, 2013 60.10 60.26 59.72 60.26 2,295,447 +0.11(+0.18%)
Oct 18, 2013 60.05 60.47 59.94 60.15 2,210,671 +0.44(+0.73%)
Oct 17, 2013 58.84 59.76 58.68 59.72 1,869,447 +0.75(+1.26%)
Oct 16, 2013 58.91 59.52 58.62 58.97 3,124,994 +0.11(+0.18%)
Oct 15, 2013 59.70 60.00 58.81 58.86 3,519,565 -1.16(-1.93%)
Oct 14, 2013 59.37 60.10 59.28 60.02 1,134,465 +0.25(+0.42%)
Oct 11, 2013 59.30 60.03 59.25 59.77 1,951,751 +0.32(+0.54%)
Oct 10, 2013 58.23 59.50 58.15 59.45 2,672,405 +1.78(+3.08%)
Oct 09, 2013 57.65 57.94 57.18 57.67 1,868,308 +0.13(+0.23%)
Oct 08, 2013 58.34 58.51 57.53 57.54 2,450,900 -0.64(-1.11%)
Oct 07, 2013 57.98 58.54 57.91 58.19 1,563,225 -0.35(-0.60%)
Oct 04, 2013 58.12 58.73 58.07 58.54 1,733,360 +0.33(+0.57%)
Oct 03, 2013 58.51 58.79 57.87 58.20 2,430,399 -0.49(-0.83%)
Oct 02, 2013 58.88 59.13 58.26 58.69 2,558,310 -0.68(-1.14%)
Oct 01, 2013 59.35 59.68 59.11 59.37 2,397,962 +0.11(+0.18%)
Sep 30, 2013 59.11 59.51 59.08 59.26 2,396,585 -0.36(-0.60%)
Sep 27, 2013 59.58 59.76 59.38 59.62 1,938,940 -0.43(-0.71%)
Sep 26, 2013 59.92 60.17 59.47 60.04 2,461,642 +0.36(+0.60%)
Sep 25, 2013 60.20 60.23 59.68 59.69 3,214,046 -0.59(-0.97%)
Sep 24, 2013 59.03 60.71 58.98 60.27 4,710,564 +1.37(+2.32%)
Sep 23, 2013 58.85 59.10 58.40 58.90 1,958,094 -0.20(-0.34%)
Sep 20, 2013 59.01 59.53 58.94 59.11 3,587,380 +0.12(+0.21%)
Sep 19, 2013 59.02 59.22 58.77 58.98 1,958,767 +0.14(+0.24%)
Sep 18, 2013 58.41 58.96 58.12 58.84 2,409,339 +0.51(+0.87%)
Sep 17, 2013 57.95 58.33 57.80 58.33 1,879,452 +0.30(+0.52%)
Sep 16, 2013 58.12 58.36 57.96 58.03 2,014,874 +0.56(+0.98%)
Sep 13, 2013 57.20 57.59 56.92 57.47 1,488,572 +0.33(+0.58%)
Sep 12, 2013 57.46 57.85 57.03 57.14 1,953,336 -0.29(-0.51%)
Sep 11, 2013 57.50 57.64 57.18 57.43 1,620,437 -0.09(-0.15%)
Sep 10, 2013 57.14 57.66 57.00 57.51 1,985,849 +0.67(+1.18%)
Sep 09, 2013 56.54 57.05 56.40 56.84 1,987,817 +0.53(+0.93%)
Sep 06, 2013 56.22 56.74 55.61 56.32 1,686,750 +0.24(+0.43%)
Sep 05, 2013 56.21 56.70 55.87 56.08 1,760,849 -0.19(-0.34%)
Sep 04, 2013 55.30 56.43 55.26 56.27 1,745,836 +1.03(+1.86%)
Sep 03, 2013 55.78 56.10 54.92 55.24 2,427,484 +0.02(+0.03%)
Aug 30, 2013 55.57 55.57 55.05 55.23 1,869,831 -0.22(-0.40%)
Aug 29, 2013 55.18 55.84 54.98 55.45 1,497,141 +0.12(+0.22%)
Aug 28, 2013 55.08 55.54 55.00 55.33 1,656,448 +0.07(+0.13%)
Aug 27, 2013 55.74 56.03 55.18 55.26 1,882,780 -1.14(-2.03%)
Aug 26, 2013 56.60 56.96 56.40 56.40 1,004,631 -0.22(-0.40%)
Aug 23, 2013 56.42 56.75 56.17 56.63 1,461,429 +0.31(+0.55%)
Aug 22, 2013 55.78 56.65 55.78 56.32 1,533,590 +0.68(+1.22%)
Aug 21, 2013 55.57 56.05 55.57 55.64 1,867,807 -0.27(-0.48%)
Aug 20, 2013 55.71 55.95 55.55 55.91 1,867,012 +0.15(+0.26%)
Aug 19, 2013 55.94 56.14 55.71 55.76 1,494,423 -0.21(-0.37%)
Aug 16, 2013 55.92 56.35 55.84 55.97 2,213,798 -0.13(-0.23%)
Aug 15, 2013 56.37 56.41 55.96 56.10 1,637,681 -0.75(-1.32%)
Aug 14, 2013 57.06 57.15 56.80 56.85 1,100,132 -0.31(-0.54%)
Aug 13, 2013 56.86 57.37 56.54 57.16 1,060,997 +0.35(+0.61%)
Aug 12, 2013 56.48 57.08 56.36 56.81 1,439,253 +0.17(+0.30%)
Aug 09, 2013 56.41 56.85 56.27 56.64 1,483,985 -0.19(-0.33%)
Aug 08, 2013 57.06 57.26 56.80 56.83 1,306,518 +0.00(+0.00%)
Aug 07, 2013 56.56 56.99 56.39 56.83 1,689,640 +0.05(+0.10%)
Aug 06, 2013 56.74 56.96 56.53 56.77 1,566,873 -0.21(-0.37%)
Aug 05, 2013 57.18 57.26 56.85 56.98 1,035,032 -0.39(-0.69%)
Aug 02, 2013 56.62 58.26 56.27 57.37 4,459,304 +0.43(+0.76%)
Aug 01, 2013 56.32 57.02 56.28 56.94 1,961,646 +1.28(+2.29%)
Jul 31, 2013 55.74 56.25 55.63 55.67 1,959,512 +0.07(+0.13%)
Jul 30, 2013 55.65 55.91 55.44 55.60 1,483,732 +0.25(+0.45%)
Jul 29, 2013 55.57 55.82 55.28 55.35 1,485,875 -0.26(-0.47%)
Jul 26, 2013 55.60 55.67 55.25 55.61 1,413,183 -0.22(-0.40%)
Jul 25, 2013 55.03 55.87 54.92 55.84 2,238,347 +0.66(+1.19%)
Jul 24, 2013 55.69 56.01 55.02 55.18 3,308,058 -0.15(-0.27%)
Jul 23, 2013 56.14 56.25 54.22 55.33 6,591,961 -1.60(-2.81%)
Jul 22, 2013 56.90 57.24 56.63 56.93 2,054,025 +0.29(+0.52%)
Jul 19, 2013 56.35 56.74 55.87 56.63 4,001,206 +0.46(+0.81%)
Jul 18, 2013 55.56 56.25 54.72 56.18 1,881,277 +0.92(+1.66%)
Jul 17, 2013 55.50 55.65 55.15 55.26 824,750 +0.04(+0.07%)
Jul 16, 2013 55.71 55.89 55.12 55.22 2,094,229 -0.46(-0.82%)
Jul 15, 2013 55.61 55.74 55.40 55.67 1,235,545 +0.14(+0.25%)
Jul 12, 2013 55.78 55.78 55.29 55.54 2,280,451 -0.26(-0.47%)
Jul 11, 2013 55.63 55.90 55.49 55.80 1,870,645 +0.79(+1.43%)
Jul 10, 2013 54.86 55.09 54.55 55.01 2,439,962 +0.04(+0.07%)
Jul 09, 2013 55.14 55.25 54.91 54.97 2,170,204 +0.31(+0.57%)
Jul 08, 2013 54.38 54.73 54.25 54.66 2,919,901 +0.59(+1.10%)
Jul 05, 2013 53.67 54.08 53.53 54.07 1,334,697 +0.93(+1.75%)
Jul 03, 2013 53.09 53.42 52.67 53.14 1,919,768 -0.31(-0.58%)
Jul 02, 2013 53.72 54.07 53.24 53.45 2,862,873 -0.29(-0.55%)
Jul 01, 2013 53.94 54.21 53.55 53.74 3,457,681 +0.29(+0.55%)
Jun 28, 2013 53.87 53.93 53.36 53.45 6,999,935 -0.48(-0.89%)
Jun 27, 2013 53.27 53.96 53.10 53.93 3,171,830 +1.11(+2.11%)
Jun 26, 2013 52.75 52.95 52.31 52.82 2,555,557 +0.70(+1.35%)
Jun 25, 2013 52.02 52.26 51.90 52.11 2,496,098 +0.51(+1.00%)
Jun 24, 2013 51.71 52.32 51.59 51.60 4,693,714 -0.98(-1.87%)
Jun 21, 2013 53.55 53.65 52.54 52.58 4,724,528 -0.48(-0.91%)
Jun 20, 2013 53.63 53.93 52.93 53.07 4,234,446 -1.05(-1.93%)
Jun 19, 2013 54.73 54.84 54.11 54.11 1,737,852 -0.70(-1.28%)
Jun 18, 2013 54.44 55.12 54.32 54.81 2,296,601 +0.51(+0.93%)
Jun 17, 2013 54.36 54.62 54.03 54.30 2,092,701 +0.33(+0.61%)
Jun 14, 2013 54.06 54.33 53.90 53.97 1,511,531 -0.19(-0.35%)
Jun 13, 2013 53.23 54.33 53.19 54.16 2,810,381 +0.84(+1.57%)
Jun 12, 2013 54.29 54.36 53.23 53.33 2,633,209 -0.54(-1.00%)
Jun 11, 2013 53.51 54.15 53.50 53.86 1,764,801 -0.32(-0.60%)
Jun 10, 2013 54.40 54.40 53.83 54.19 1,343,742 -0.14(-0.25%)
Jun 07, 2013 53.83 54.38 53.61 54.33 2,307,729 +0.85(+1.60%)
Jun 06, 2013 53.15 53.56 52.96 53.47 3,155,672 +0.32(+0.59%)
Jun 05, 2013 53.59 53.77 53.13 53.16 2,679,343 -0.66(-1.23%)
Jun 04, 2013 54.41 54.74 53.47 53.82 2,019,424 -0.68(-1.25%)
Jun 03, 2013 54.04 54.53 53.64 54.50 2,575,575 +0.61(+1.14%)
May 31, 2013 54.14 54.83 53.89 53.89 2,563,837 -0.33(-0.61%)
May 30, 2013 54.02 54.55 53.88 54.22 1,771,933 +0.30(+0.56%)
May 29, 2013 53.83 54.27 53.68 53.92 1,533,375 -0.22(-0.41%)
May 28, 2013 54.49 54.82 54.08 54.14 1,698,822 +0.18(+0.33%)
May 24, 2013 53.76 54.01 53.37 53.96 1,507,840 -0.03(-0.06%)
May 23, 2013 53.91 54.35 53.84 54.00 2,355,528 -0.41(-0.75%)
May 22, 2013 54.61 55.05 54.11 54.40 3,464,000 -0.28(-0.51%)
May 21, 2013 54.69 55.05 54.43 54.68 2,826,513 +0.12(+0.23%)
May 20, 2013 54.28 54.93 54.20 54.56 1,947,854 +0.17(+0.31%)
May 17, 2013 53.90 54.44 53.85 54.39 3,921,957 +0.67(+1.24%)
May 16, 2013 53.72 53.90 53.48 53.72 2,399,282 -0.21(-0.38%)
May 15, 2013 53.12 53.94 53.08 53.93 2,624,763 +1.45(+2.77%)
May 13, 2013 52.40 52.63 52.16 52.47 1,566,008 -0.01(-0.01%)
May 10, 2013 52.47 52.61 51.97 52.48 2,705,425 +0.12(+0.22%)
May 09, 2013 51.91 52.88 51.62 52.37 3,965,246 +0.32(+0.61%)
May 08, 2013 51.25 52.11 51.08 52.05 3,141,343 +0.76(+1.48%)
May 07, 2013 50.62 51.35 50.58 51.29 2,850,761 +0.77(+1.52%)
May 06, 2013 50.38 50.55 50.13 50.52 2,640,997 +0.03(+0.06%)
May 03, 2013 50.06 50.57 49.58 50.49 3,470,158 +0.91(+1.84%)
May 02, 2013 49.29 49.69 49.18 49.58 3,581,327 +0.50(+1.02%)
May 01, 2013 49.38 49.56 49.05 49.08 2,490,831 -0.53(-1.07%)
Apr 30, 2013 49.67 49.86 49.13 49.61 2,416,270 -0.21(-0.42%)
Apr 29, 2013 49.70 49.91 49.49 49.82 1,803,042 +0.35(+0.70%)
Apr 26, 2013 50.08 50.08 49.34 49.47 3,321,968 -0.61(-1.23%)
Apr 25, 2013 49.37 50.67 49.37 50.08 6,767,230 +0.75(+1.53%)
Apr 24, 2013 48.38 49.55 48.32 49.33 4,346,609 +1.11(+2.29%)
Apr 23, 2013 47.29 48.40 47.02 48.22 4,034,086 +1.52(+3.26%)
Apr 22, 2013 46.68 46.85 46.20 46.70 3,288,487 +0.22(+0.46%)
Apr 19, 2013 46.61 46.73 46.12 46.49 3,498,536 +0.00(+0.00%)
Apr 18, 2013 46.86 47.02 46.23 46.49 2,614,831 -0.41(-0.88%)
Apr 17, 2013 47.93 47.99 46.60 46.90 4,884,837 -1.32(-2.74%)
Apr 16, 2013 47.66 48.27 47.33 48.22 2,557,304 +0.95(+2.00%)
Apr 15, 2013 48.42 48.47 47.25 47.28 3,913,616 -1.47(-3.01%)
Apr 12, 2013 48.62 48.92 48.48 48.75 3,700,847 -0.08(-0.17%)
Apr 11, 2013 48.17 48.90 47.94 48.83 2,813,599 +0.75(+1.55%)
Apr 10, 2013 47.76 48.16 47.54 48.09 2,094,358 +0.34(+0.71%)
Apr 09, 2013 47.69 47.99 47.35 47.75 1,753,804 +0.18(+0.39%)
Apr 08, 2013 47.19 47.60 47.06 47.56 2,765,101 +0.25(+0.54%)
Apr 05, 2013 46.76 47.46 46.74 47.31 3,698,330 -0.12(-0.24%)
Apr 04, 2013 47.07 47.70 46.94 47.43 3,066,077 +0.48(+1.01%)
Apr 03, 2013 46.87 47.29 46.70 46.95 3,335,226 +0.18(+0.39%)
Apr 02, 2013 47.02 47.22 46.67 46.76 2,074,121 -0.02(-0.03%)
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.