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

Western Digital (NQ: WDC )

71.59 +0.10 (+0.14%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 8, 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 (%)
Sep 29, 2017 78.86 79.33 78.22 78.77 4,095,090 -0.28(-0.36%)
Sep 28, 2017 79.54 80.07 77.77 79.05 5,222,529 -1.38(-1.71%)
Sep 27, 2017 78.86 80.87 78.55 80.42 4,384,833 +2.21(+2.83%)
Sep 26, 2017 78.90 79.61 78.04 78.21 4,121,203 +0.17(+0.22%)
Sep 25, 2017 78.06 79.00 77.51 78.04 3,075,140 -0.35(-0.45%)
Sep 22, 2017 77.43 78.54 77.30 78.39 3,477,440 +0.90(+1.16%)
Sep 21, 2017 78.09 78.23 76.29 77.50 4,750,251 -0.80(-1.02%)
Sep 20, 2017 78.15 78.73 76.25 78.29 8,624,137 -3.22(-3.95%)
Sep 19, 2017 82.45 78.59 81.51 8,808,708 +0.67(+0.83%)
Sep 18, 2017 80.69 81.00 79.48 80.84 3,443,222 +0.60(+0.75%)
Sep 15, 2017 78.04 80.75 78.04 80.24 6,642,263 +2.47(+3.18%)
Sep 14, 2017 77.37 78.36 77.16 77.77 3,246,940 +0.05(+0.06%)
Sep 13, 2017 78.41 78.41 75.53 77.72 9,618,372 -2.76(-3.42%)
Sep 12, 2017 81.04 78.96 80.48 4,425,346 +1.27(+1.60%)
Sep 11, 2017 79.49 80.03 78.70 79.21 3,597,791 +0.34(+0.44%)
Sep 08, 2017 80.13 80.52 78.19 78.87 4,411,006 -1.29(-1.61%)
Sep 07, 2017 81.19 80.12 80.15 2,834,556 -1.03(-1.27%)
Sep 06, 2017 81.54 82.47 80.26 81.19 4,650,246 +0.05(+0.07%)
Sep 05, 2017 81.58 82.64 80.11 81.13 3,510,510 -0.82(-1.01%)
Sep 01, 2017 80.38 82.23 80.29 81.96 3,825,361 +1.94(+2.42%)
Aug 31, 2017 81.86 82.00 79.30 80.02 5,073,054 -1.84(-2.25%)
Aug 30, 2017 80.45 82.23 79.26 81.86 4,027,270 +0.21(+0.26%)
Aug 29, 2017 81.07 81.92 79.84 81.65 4,006,710 -0.44(-0.54%)
Aug 28, 2017 82.52 83.52 81.64 82.09 4,754,472 +0.28(+0.34%)
Aug 25, 2017 80.81 82.23 80.32 81.81 3,600,978 +0.73(+0.89%)
Aug 24, 2017 80.68 81.75 80.09 81.09 3,896,522 +1.03(+1.29%)
Aug 23, 2017 78.34 80.68 78.01 80.05 5,320,396 +1.50(+1.92%)
Aug 22, 2017 76.58 78.86 76.36 78.55 4,879,301 +2.53(+3.33%)
Aug 21, 2017 75.22 76.15 74.02 76.02 3,889,503 +0.60(+0.79%)
Aug 18, 2017 74.75 76.12 73.92 75.42 3,312,635 +0.65(+0.87%)
Aug 17, 2017 77.49 77.60 74.76 74.77 3,274,557 -3.05(-3.93%)
Aug 16, 2017 76.33 77.90 76.20 77.82 4,598,678 +1.84(+2.42%)
Aug 15, 2017 75.27 76.18 74.61 75.98 3,484,322 +0.90(+1.20%)
Aug 14, 2017 73.36 75.39 73.23 75.08 4,300,597 +2.66(+3.67%)
Aug 11, 2017 71.66 72.73 70.99 72.43 3,793,417 +0.64(+0.90%)
Aug 10, 2017 72.98 73.06 71.12 71.79 4,733,056 -1.63(-2.22%)
Aug 09, 2017 73.17 73.99 72.99 73.42 3,023,977 -0.32(-0.43%)
Aug 08, 2017 73.24 75.00 73.12 73.73 3,960,740 +0.34(+0.46%)
Aug 07, 2017 73.57 74.00 72.87 73.40 5,263,870 -0.18(-0.25%)
Aug 04, 2017 76.86 76.89 72.21 73.58 11,808,437 -3.03(-3.95%)
Aug 03, 2017 76.60 77.06 75.97 76.61 3,873,306 +0.13(+0.17%)
Aug 02, 2017 78.40 78.46 76.19 76.48 4,144,509 -1.18(-1.52%)
Aug 01, 2017 77.31 78.28 76.93 77.66 4,420,614 +0.50(+0.65%)
Jul 31, 2017 78.07 78.62 76.51 77.16 5,618,915 +0.14(+0.18%)
Jul 28, 2017 79.77 79.77 76.24 77.02 12,360,138 -6.28(-7.54%)
Jul 27, 2017 84.31 85.44 82.69 83.31 5,770,513 -0.96(-1.14%)
Jul 26, 2017 85.45 85.66 83.88 84.27 2,761,300 -0.72(-0.84%)
Jul 25, 2017 84.98 5,542,486 -0.79(-0.92%)
Jul 24, 2017 86.06 86.74 85.65 85.77 2,486,721 -0.18(-0.21%)
Jul 21, 2017 85.85 86.81 85.66 85.95 2,408,875 -0.17(-0.20%)
Jul 20, 2017 86.62 85.44 86.13 3,705,111 +0.48(+0.56%)
Jul 19, 2017 85.59 85.76 84.71 85.65 3,147,186 +0.19(+0.22%)
Jul 18, 2017 85.36 85.95 84.85 85.46 2,440,082 -0.27(-0.32%)
Jul 17, 2017 85.35 86.06 85.07 85.73 2,820,604 +0.12(+0.14%)
Jul 14, 2017 84.63 86.56 84.49 85.61 3,829,248 +1.49(+1.77%)
Jul 13, 2017 84.77 85.77 83.95 84.12 4,567,723 -1.21(-1.41%)
Jul 12, 2017 84.21 86.58 83.95 85.33 6,128,056 +2.16(+2.59%)
Jul 11, 2017 81.02 83.54 80.92 83.17 5,660,075 +2.25(+2.78%)
Jul 10, 2017 78.75 81.14 78.24 80.92 5,415,785 +2.11(+2.68%)
Jul 07, 2017 78.45 80.24 78.03 78.81 3,791,268 +0.74(+0.95%)
Jul 06, 2017 78.11 78.48 76.82 78.07 4,569,547 -0.26(-0.34%)
Jul 05, 2017 77.91 78.64 76.59 78.33 5,646,593 +1.02(+1.31%)
Jul 03, 2017 80.68 80.90 77.29 77.31 5,032,872 -3.00(-3.74%)
Jun 30, 2017 83.69 83.76 80.03 80.32 7,296,805 -2.76(-3.33%)
Jun 29, 2017 84.49 84.52 82.31 83.08 6,256,724 -1.83(-2.16%)
Jun 28, 2017 82.88 84.94 82.36 84.91 4,072,576 +2.10(+2.54%)
Jun 27, 2017 82.27 83.75 80.97 82.81 5,940,075 -0.73(-0.87%)
Jun 26, 2017 84.75 85.57 83.43 83.54 4,120,636 -0.61(-0.73%)
Jun 23, 2017 85.65 84.15 9,230,925 +2.79(+3.42%)
Jun 22, 2017 82.29 82.31 80.92 81.37 2,524,370 -0.70(-0.86%)
Jun 21, 2017 79.39 82.81 79.22 82.07 4,822,761 +2.52(+3.17%)
Jun 20, 2017 79.96 80.77 79.49 79.54 4,959,800 -0.37(-0.46%)
Jun 19, 2017 79.46 80.17 79.03 79.91 2,794,091 +1.37(+1.74%)
Jun 16, 2017 79.12 79.77 78.25 78.54 4,763,962 -0.17(-0.22%)
Jun 15, 2017 77.82 79.08 77.17 78.72 3,016,883 -0.44(-0.56%)
Jun 14, 2017 81.37 81.56 78.37 79.16 4,686,671 -2.03(-2.50%)
Jun 13, 2017 79.82 81.53 79.06 81.19 5,585,948 +3.07(+3.94%)
Jun 12, 2017 76.47 78.18 74.05 78.11 6,557,842 +0.57(+0.73%)
Jun 09, 2017 82.13 82.89 75.90 77.54 6,685,275 -4.52(-5.50%)
Jun 08, 2017 81.50 82.16 80.61 82.06 2,938,599 +0.98(+1.21%)
Jun 07, 2017 81.11 82.30 80.87 81.08 3,258,155 -0.01(-0.01%)
Jun 06, 2017 80.46 81.30 80.40 81.09 4,022,089 +0.47(+0.58%)
Jun 05, 2017 82.44 82.49 80.45 80.62 4,753,564 -1.89(-2.29%)
Jun 02, 2017 83.21 83.39 81.69 82.51 3,539,482 -0.06(-0.08%)
Jun 01, 2017 81.09 82.74 80.92 82.57 3,904,524 +1.38(+1.70%)
May 31, 2017 82.81 80.85 81.19 6,135,658 -1.11(-1.35%)
May 30, 2017 81.21 83.19 80.99 82.30 3,717,127 +1.15(+1.42%)
May 26, 2017 80.26 81.21 79.61 81.15 3,260,684 +0.67(+0.83%)
May 25, 2017 81.41 81.47 79.83 80.48 3,667,914 -0.39(-0.48%)
May 24, 2017 79.95 81.87 79.83 80.87 6,818,963 +1.51(+1.90%)
May 23, 2017 79.43 79.62 77.82 79.36 2,953,052 +0.05(+0.06%)
May 22, 2017 79.90 80.05 78.25 79.32 3,588,714 +1.19(+1.52%)
May 19, 2017 78.03 78.87 77.90 78.13 3,356,779 +0.50(+0.64%)
May 18, 2017 77.29 77.99 75.85 77.63 3,731,506 +0.80(+1.04%)
May 17, 2017 79.57 79.66 76.76 76.83 4,397,779 -3.37(-4.20%)
May 16, 2017 80.25 80.77 80.00 80.20 2,436,890 -0.05(-0.07%)
May 15, 2017 80.73 80.94 79.80 80.26 3,352,358 -0.57(-0.70%)
May 12, 2017 80.92 81.23 80.31 80.82 2,197,507 -0.03(-0.03%)
May 11, 2017 80.26 81.05 79.87 80.85 2,356,083 +0.13(+0.16%)
May 10, 2017 80.16 80.96 80.01 80.73 2,636,085 +0.59(+0.74%)
May 09, 2017 80.18 81.60 79.72 80.13 4,260,941 -0.92(-1.13%)
May 08, 2017 81.45 81.73 80.74 81.05 4,327,306 -0.74(-0.90%)
May 05, 2017 80.18 81.81 79.89 81.79 3,390,752 +1.40(+1.74%)
May 04, 2017 80.55 81.46 79.82 80.39 3,702,204 -0.05(-0.06%)
May 03, 2017 78.46 80.54 77.97 80.44 4,858,990 +1.74(+2.21%)
May 02, 2017 79.16 79.44 77.65 78.70 5,378,623 -0.37(-0.47%)
May 01, 2017 79.34 79.72 77.65 79.07 9,281,591 -1.24(-1.54%)
Apr 28, 2017 81.71 82.04 77.90 80.30 19,322,664 +3.03(+3.92%)
Apr 27, 2017 76.75 77.53 75.54 77.27 6,658,901 +0.99(+1.30%)
Apr 26, 2017 76.18 76.97 75.24 76.28 8,855,287 -2.05(-2.61%)
Apr 25, 2017 78.44 78.86 76.71 78.33 4,388,870 +1.00(+1.29%)
Apr 24, 2017 76.24 77.96 75.88 77.33 4,447,180 +2.40(+3.20%)
Apr 21, 2017 76.32 76.47 74.93 74.93 2,962,116 -1.17(-1.54%)
Apr 20, 2017 75.17 76.26 75.04 76.10 3,101,768 +1.45(+1.94%)
Apr 19, 2017 75.23 75.58 74.50 74.65 2,911,778 -0.06(-0.08%)
Apr 18, 2017 75.57 75.89 74.42 74.71 4,213,766 -1.16(-1.53%)
Apr 17, 2017 75.35 76.14 74.89 75.88 4,290,717 +0.59(+0.79%)
Apr 13, 2017 75.55 76.41 74.85 75.28 5,596,578 -0.64(-0.84%)
Apr 12, 2017 77.76 77.97 75.45 75.92 6,393,244 -1.66(-2.14%)
Apr 11, 2017 78.03 79.34 76.38 77.58 8,661,633 +1.15(+1.50%)
Apr 10, 2017 76.99 77.77 75.82 76.43 5,960,321 -0.35(-0.46%)
Apr 07, 2017 75.79 76.97 74.88 76.79 4,697,351 +0.97(+1.28%)
Apr 06, 2017 74.65 76.03 74.38 75.81 3,503,956 +1.25(+1.68%)
Apr 05, 2017 75.16 76.39 73.98 74.56 4,540,344 -0.26(-0.35%)
Apr 04, 2017 73.81 75.20 73.48 74.82 3,219,290 +0.77(+1.03%)
Apr 03, 2017 74.47 74.77 72.58 74.05 4,493,875 -0.35(-0.47%)
Mar 31, 2017 75.38 75.73 74.28 74.41 4,608,789 -1.10(-1.46%)
Mar 30, 2017 73.09 75.98 72.94 75.51 7,435,576 +2.13(+2.90%)
Mar 29, 2017 72.12 73.47 71.72 73.38 4,989,526 +1.20(+1.66%)
Mar 28, 2017 70.53 72.57 70.41 72.18 4,464,568 +1.78(+2.53%)
Mar 27, 2017 69.20 70.89 68.83 70.40 3,944,904 +0.35(+0.50%)
Mar 24, 2017 71.39 72.65 69.50 70.05 9,690,030 +1.78(+2.61%)
Mar 23, 2017 66.88 68.35 66.35 68.26 3,987,047 +1.13(+1.68%)
Mar 22, 2017 65.39 67.23 63.95 67.13 3,999,332 +1.53(+2.34%)
Mar 21, 2017 68.85 69.00 65.53 65.60 5,738,692 -2.87(-4.19%)
Mar 20, 2017 68.89 69.53 68.10 68.47 3,923,064 -0.40(-0.59%)
Mar 17, 2017 69.26 69.54 68.68 68.87 3,788,447 -0.24(-0.35%)
Mar 16, 2017 69.03 69.77 68.51 69.11 2,808,150 +0.38(+0.55%)
Mar 15, 2017 67.70 68.94 67.11 68.74 3,576,890 +0.91(+1.35%)
Mar 14, 2017 67.44 67.91 66.72 67.82 2,628,500 +0.00(+0.00%)
Mar 13, 2017 67.08 68.10 66.96 67.82 2,348,492 +0.63(+0.93%)
Mar 10, 2017 67.21 67.63 66.78 67.20 3,066,245 +0.66(+1.00%)
Mar 09, 2017 68.15 68.16 65.47 66.53 5,608,077 -1.96(-2.86%)
Mar 08, 2017 68.70 69.12 68.33 68.50 1,839,986 -0.31(-0.46%)
Mar 07, 2017 68.81 69.33 68.08 68.81 2,369,721 +0.00(+0.00%)
Mar 06, 2017 68.96 69.53 67.58 68.81 4,302,297 -0.66(-0.95%)
Mar 03, 2017 68.69 70.08 68.68 69.47 3,597,635 +1.13(+1.65%)
Mar 02, 2017 70.27 70.91 68.17 68.34 5,431,997 -1.83(-2.60%)
Mar 01, 2017 70.00 70.33 68.63 70.17 5,208,389 +1.29(+1.87%)
Feb 28, 2017 68.00 69.54 67.82 68.88 5,667,585 +0.70(+1.03%)
Feb 27, 2017 66.83 68.28 66.34 68.18 4,481,059 +1.30(+1.94%)
Feb 24, 2017 65.51 66.89 65.18 66.88 4,562,141 +0.05(+0.08%)
Feb 23, 2017 67.12 67.55 66.57 66.83 3,223,354 +0.11(+0.16%)
Feb 22, 2017 66.95 67.62 66.53 66.72 3,135,952 -0.39(-0.57%)
Feb 21, 2017 67.14 67.69 66.87 67.11 3,836,477 -0.01(-0.01%)
Feb 17, 2017 67.12 67.12 67.12 0 -0.93(-1.37%)
Feb 16, 2017 68.54 69.62 67.90 68.05 3,288,332 -0.05(-0.08%)
Feb 15, 2017 68.54 68.99 67.96 68.10 3,688,885 -0.36(-0.52%)
Feb 14, 2017 69.30 69.41 68.08 68.46 6,016,299 -1.85(-2.63%)
Feb 13, 2017 69.89 70.49 69.71 70.31 2,678,387 +0.99(+1.43%)
Feb 10, 2017 70.06 70.26 68.85 69.31 3,212,404 -0.62(-0.88%)
Feb 09, 2017 69.65 70.40 69.30 69.93 3,219,813 +0.87(+1.26%)
Feb 08, 2017 69.66 69.78 68.22 69.06 5,021,364 -1.76(-2.49%)
Feb 07, 2017 71.09 71.30 70.47 70.83 2,934,496 +0.10(+0.14%)
Feb 06, 2017 70.78 71.36 70.38 70.73 2,575,287 -0.17(-0.24%)
Feb 03, 2017 71.12 71.54 70.76 70.90 2,929,703 -0.09(-0.13%)
Feb 02, 2017 70.94 71.61 70.60 70.99 3,328,870 +0.06(+0.09%)
Feb 01, 2017 72.10 72.30 70.30 70.92 4,349,698 -0.51(-0.71%)
Jan 31, 2017 70.88 71.60 69.71 71.44 4,035,979 +0.46(+0.64%)
Jan 30, 2017 71.03 71.55 70.43 70.98 4,292,270 -0.27(-0.38%)
Jan 27, 2017 70.66 71.71 70.01 71.25 5,853,140 +0.94(+1.34%)
Jan 26, 2017 71.53 73.17 70.21 70.31 11,125,817 -1.39(-1.94%)
Jan 25, 2017 71.48 72.81 70.87 71.70 15,372,669 +3.59(+5.28%)
Jan 24, 2017 66.31 68.56 66.24 68.10 7,219,527 +3.01(+4.62%)
Jan 23, 2017 65.36 65.41 63.70 65.09 5,253,189 +0.02(+0.03%)
Jan 20, 2017 64.86 65.77 64.76 65.07 3,920,957 +0.86(+1.34%)
Jan 19, 2017 64.56 65.50 64.18 64.21 4,599,836 -1.41(-2.14%)
Jan 18, 2017 64.50 65.83 64.13 65.62 4,925,286 +1.45(+2.26%)
Jan 17, 2017 63.38 64.81 63.37 64.17 5,027,595 +0.56(+0.87%)
Jan 13, 2017 63.61 63.61 63.61 0 +0.22(+0.35%)
Jan 12, 2017 63.55 63.64 61.91 63.39 3,851,741 -0.63(-0.98%)
Jan 11, 2017 63.77 65.01 63.23 64.02 4,877,472 +0.55(+0.86%)
Jan 10, 2017 64.35 64.69 63.42 63.47 4,073,629 -0.91(-1.42%)
Jan 09, 2017 63.52 64.78 63.10 64.38 4,362,602 +1.33(+2.10%)
Jan 06, 2017 63.15 63.78 62.68 63.06 3,654,488 -0.15(-0.24%)
Jan 05, 2017 63.67 64.63 62.83 63.21 4,060,589 +0.01(+0.01%)
Jan 04, 2017 62.34 64.13 62.31 63.20 4,077,357 +0.99(+1.60%)
Jan 03, 2017 61.78 62.99 61.45 62.21 4,999,124 +1.33(+2.18%)
Dec 30, 2016 60.88 60.88 60.88 0 -0.43(-0.70%)
Dec 29, 2016 61.84 62.22 60.75 61.31 3,647,966 -0.70(-1.13%)
Dec 28, 2016 62.59 63.76 61.49 62.01 3,512,412 -0.41(-0.66%)
Dec 27, 2016 62.00 62.70 61.87 62.42 2,363,466 -0.16(-0.26%)
Dec 23, 2016 62.58 62.58 62.58 0 +0.14(+0.23%)
Dec 22, 2016 63.51 64.06 62.10 62.44 6,136,879 +0.86(+1.40%)
Dec 21, 2016 61.39 62.08 60.73 61.58 3,073,169 +0.24(+0.39%)
Dec 20, 2016 61.57 63.75 61.14 61.34 4,818,045 +0.52(+0.86%)
Dec 19, 2016 59.90 60.87 59.62 60.81 2,865,817 +1.05(+1.76%)
Dec 16, 2016 61.19 61.19 59.52 59.76 5,453,983 -0.63(-1.05%)
Dec 15, 2016 59.87 61.24 59.45 60.39 3,140,518 +0.64(+1.07%)
Dec 14, 2016 60.00 60.75 59.37 59.75 2,867,097 -0.65(-1.08%)
Dec 13, 2016 59.24 61.20 59.24 60.40 3,967,998 +1.43(+2.43%)
Dec 12, 2016 60.18 60.22 57.89 58.97 4,088,523 -1.26(-2.10%)
Dec 09, 2016 60.85 61.74 60.11 60.23 3,485,985 -0.48(-0.79%)
Dec 08, 2016 61.59 61.83 60.11 60.71 5,356,481 -0.80(-1.30%)
Dec 07, 2016 60.42 61.91 58.99 61.51 17,384,820 +4.71(+8.30%)
Dec 06, 2016 55.22 57.17 55.02 56.80 5,581,198 +1.57(+2.83%)
Dec 05, 2016 57.06 57.71 54.07 55.23 7,717,765 -1.12(-1.99%)
Dec 02, 2016 54.72 56.62 54.72 56.35 3,930,991 +1.55(+2.82%)
Dec 01, 2016 56.82 58.70 54.59 54.81 6,192,103 -1.82(-3.22%)
Nov 30, 2016 56.27 57.26 55.82 56.63 6,040,115 +0.88(+1.58%)
Nov 29, 2016 55.41 57.19 55.41 55.75 5,673,814 +0.36(+0.64%)
Nov 28, 2016 54.29 56.15 54.29 55.39 5,256,923 +0.60(+1.10%)
Nov 25, 2016 54.23 54.90 53.96 54.79 1,478,680 +0.49(+0.90%)
Nov 23, 2016 54.30 54.30 54.30 0 -0.13(-0.25%)
Nov 22, 2016 54.66 55.06 53.66 54.43 3,031,122 +0.02(+0.03%)
Nov 21, 2016 54.35 55.46 54.15 54.42 4,369,590 +0.21(+0.39%)
Nov 18, 2016 52.46 54.20 51.86 54.20 5,437,745 +1.89(+3.62%)
Nov 17, 2016 53.12 53.60 51.26 52.31 7,420,817 -0.65(-1.23%)
Nov 16, 2016 52.95 53.22 52.36 52.96 3,328,714 -0.16(-0.30%)
Nov 15, 2016 52.92 53.36 52.23 53.12 4,550,081 +0.20(+0.39%)
Nov 14, 2016 52.18 53.86 52.17 52.91 4,948,935 +0.52(+1.00%)
Nov 11, 2016 50.46 52.48 50.05 52.39 6,992,006 +1.82(+3.61%)
Nov 10, 2016 51.58 52.92 51.29 50.56 5,459,136 -0.57(-1.11%)
Nov 09, 2016 49.89 51.63 48.97 51.13 6,541,786 +0.20(+0.38%)
Nov 08, 2016 51.01 51.39 50.39 50.94 3,344,053 -0.36(-0.71%)
Nov 07, 2016 50.18 51.56 50.08 51.30 5,061,838 +2.36(+4.82%)
Nov 04, 2016 48.68 49.79 48.27 48.94 3,041,455 -0.11(-0.22%)
Nov 03, 2016 49.31 49.80 48.81 49.05 3,588,585 -0.05(-0.11%)
Nov 02, 2016 50.80 51.27 49.05 49.10 4,738,958 -1.81(-3.56%)
Nov 01, 2016 52.05 52.40 50.08 50.92 4,295,392 -1.07(-2.05%)
Oct 31, 2016 52.71 53.33 51.98 51.99 3,780,614 -0.69(-1.30%)
Oct 28, 2016 53.09 54.26 52.57 52.67 5,351,078 -0.33(-0.62%)
Oct 27, 2016 52.08 55.13 52.04 53.00 16,957,958 +2.72(+5.41%)
Oct 26, 2016 47.61 50.41 47.27 50.28 9,916,803 +2.57(+5.39%)
Oct 25, 2016 48.08 48.43 47.25 47.71 3,749,065 +0.10(+0.21%)
Oct 24, 2016 47.43 47.81 47.29 47.61 3,548,604 +0.40(+0.85%)
Oct 21, 2016 47.62 47.72 46.81 47.21 3,107,762 -0.70(-1.47%)
Oct 20, 2016 47.67 48.30 47.41 47.91 2,490,130 +0.23(+0.49%)
Oct 19, 2016 46.88 48.01 46.35 47.68 4,165,854 -0.35(-0.72%)
Oct 18, 2016 48.10 48.36 47.15 48.03 3,522,707 +0.72(+1.52%)
Oct 17, 2016 48.77 49.57 46.64 47.31 7,411,958 -1.48(-3.03%)
Oct 14, 2016 49.48 50.23 48.67 48.78 4,308,677 -0.39(-0.80%)
Oct 13, 2016 49.48 49.49 47.80 49.18 5,596,014 -1.02(-2.04%)
Oct 12, 2016 50.48 51.47 49.79 50.20 4,825,357 -0.17(-0.34%)
Oct 11, 2016 52.72 52.80 49.86 50.37 7,180,461 -2.35(-4.45%)
Oct 10, 2016 52.79 53.13 52.25 52.72 4,228,235 +0.52(+1.01%)
Oct 07, 2016 51.52 52.58 51.48 52.19 3,953,757 +0.55(+1.07%)
Oct 06, 2016 52.66 52.72 50.95 51.64 5,580,797 -1.06(-2.01%)
Oct 05, 2016 52.03 53.10 51.76 52.70 4,993,356 +0.49(+0.94%)
Oct 04, 2016 52.80 52.97 51.81 52.21 5,172,333 -0.15(-0.29%)
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.