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

Stanley Black & Decker (NY: SWK )

85.80 +0.81 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 79.44 79.71 78.48 78.48 1,945,181 -0.86(-1.08%)
Feb 26, 2016 79.27 79.78 78.92 79.34 1,055,752 +0.43(+0.55%)
Feb 25, 2016 78.07 78.92 77.61 78.91 984,212 +1.12(+1.44%)
Feb 24, 2016 76.92 77.94 76.91 77.79 1,436,195 +0.10(+0.13%)
Feb 23, 2016 78.09 78.85 77.19 77.69 1,057,685 -0.42(-0.54%)
Feb 22, 2016 77.32 78.17 77.32 78.12 1,032,663 +1.75(+2.29%)
Feb 19, 2016 76.75 76.85 76.01 76.36 1,941,561 -0.51(-0.66%)
Feb 18, 2016 77.10 77.48 76.36 76.87 1,563,606 -0.37(-0.48%)
Feb 17, 2016 77.82 78.03 76.56 77.24 1,572,960 +0.07(+0.10%)
Feb 16, 2016 77.34 77.97 76.93 77.17 2,109,768 +1.00(+1.32%)
Feb 12, 2016 75.82 76.17 76.17 76.17 1,674,606 +1.34(+1.80%)
Feb 11, 2016 74.50 75.53 73.64 74.82 2,194,703 -0.94(-1.24%)
Feb 10, 2016 75.48 76.47 75.25 75.76 2,317,972 +0.53(+0.71%)
Feb 09, 2016 74.35 75.76 74.35 75.23 1,642,356 +0.17(+0.23%)
Feb 08, 2016 76.37 76.56 74.20 75.05 2,538,827 -2.35(-3.03%)
Feb 05, 2016 79.37 79.80 77.34 77.40 2,341,820 -2.37(-2.98%)
Feb 04, 2016 78.95 81.55 78.85 79.78 2,488,964 +0.50(+0.63%)
Feb 03, 2016 78.37 79.40 76.69 79.28 2,275,930 +2.12(+2.74%)
Feb 02, 2016 78.21 78.73 76.86 77.16 2,422,341 -1.05(-1.35%)
Feb 01, 2016 77.63 78.61 76.37 78.22 2,849,239 -0.09(-0.12%)
Jan 29, 2016 76.32 78.31 76.32 78.31 4,920,906 +2.09(+2.74%)
Jan 28, 2016 74.93 77.65 73.89 76.21 6,094,865 -3.57(-4.47%)
Jan 27, 2016 79.78 81.80 79.40 79.78 2,314,051 -0.08(-0.10%)
Jan 26, 2016 78.32 80.16 78.22 79.87 1,398,226 +2.17(+2.79%)
Jan 25, 2016 77.56 78.55 77.12 77.70 2,085,735 -0.32(-0.40%)
Jan 22, 2016 78.41 79.21 76.89 78.02 2,027,595 +0.95(+1.23%)
Jan 21, 2016 77.74 78.81 76.76 77.07 2,323,232 -0.68(-0.88%)
Jan 20, 2016 78.27 78.83 75.04 77.75 2,421,894 -1.66(-2.09%)
Jan 19, 2016 80.40 80.43 78.81 79.41 1,397,402 -0.02(-0.03%)
Jan 15, 2016 78.95 79.44 79.44 79.44 1,948,446 -1.76(-2.17%)
Jan 14, 2016 80.21 81.66 79.10 81.20 1,592,830 +1.32(+1.65%)
Jan 13, 2016 81.67 82.32 79.78 79.88 1,433,362 -1.39(-1.72%)
Jan 12, 2016 80.70 81.65 80.09 81.27 1,808,398 +1.34(+1.68%)
Jan 11, 2016 80.42 80.56 79.13 79.93 1,156,686 -0.12(-0.16%)
Jan 08, 2016 81.83 82.12 79.92 80.05 2,383,660 -1.64(-2.00%)
Jan 07, 2016 82.27 83.31 81.58 81.68 1,733,715 -2.39(-2.84%)
Jan 06, 2016 84.11 85.35 83.69 84.08 1,669,702 -1.18(-1.38%)
Jan 05, 2016 87.29 87.65 85.03 85.25 3,072,611 -1.79(-2.06%)
Jan 04, 2016 87.11 87.15 86.04 87.05 1,571,608 -1.54(-1.74%)
Dec 31, 2015 88.66 88.59 88.59 88.59 767,307 -0.41(-0.47%)
Dec 30, 2015 89.66 90.04 88.99 89.01 761,738 -0.57(-0.64%)
Dec 29, 2015 89.50 89.85 88.72 89.58 1,193,154 +0.77(+0.87%)
Dec 28, 2015 88.65 89.25 88.14 88.81 1,316,246 +0.03(+0.04%)
Dec 24, 2015 88.68 88.77 88.77 88.77 407,688 -0.09(-0.10%)
Dec 23, 2015 88.14 89.08 87.78 88.86 1,400,851 +1.10(+1.25%)
Dec 22, 2015 87.15 88.10 86.39 87.77 1,111,789 +0.96(+1.11%)
Dec 21, 2015 87.43 87.55 85.81 86.81 1,955,749 +0.02(+0.02%)
Dec 18, 2015 89.24 89.24 86.62 86.79 4,028,709 -2.47(-2.77%)
Dec 17, 2015 91.00 91.17 89.20 89.26 2,114,987 -1.54(-1.70%)
Dec 16, 2015 89.83 90.90 89.55 90.81 1,437,513 +1.57(+1.76%)
Dec 15, 2015 90.91 90.91 88.96 89.24 1,826,179 -1.01(-1.12%)
Dec 14, 2015 89.07 90.29 88.96 90.25 1,871,497 +1.44(+1.62%)
Dec 11, 2015 89.11 89.45 88.47 88.81 1,829,733 -1.30(-1.45%)
Dec 10, 2015 89.81 90.71 89.66 90.12 1,453,799 +0.40(+0.44%)
Dec 09, 2015 90.18 91.06 89.52 89.72 1,985,306 -1.04(-1.14%)
Dec 08, 2015 90.42 91.34 90.34 90.76 1,339,947 -0.69(-0.75%)
Dec 07, 2015 90.98 91.65 90.74 91.45 1,310,901 +0.09(+0.10%)
Dec 04, 2015 89.99 91.43 89.93 91.35 1,641,192 +1.47(+1.63%)
Dec 03, 2015 91.09 91.27 89.42 89.89 1,357,319 -0.90(-0.99%)
Dec 02, 2015 91.24 91.38 90.65 90.78 1,786,839 -0.19(-0.21%)
Dec 01, 2015 90.39 91.03 90.06 90.97 1,747,417 +0.82(+0.91%)
Nov 30, 2015 90.14 90.44 89.50 90.16 2,149,058 +0.08(+0.09%)
Nov 27, 2015 89.42 90.20 89.39 90.07 794,103 +0.64(+0.71%)
Nov 25, 2015 89.02 89.44 89.44 89.44 1,291,801 +0.67(+0.75%)
Nov 24, 2015 88.78 88.90 87.98 88.77 2,114,059 -0.42(-0.47%)
Nov 23, 2015 88.95 89.44 88.78 89.19 1,881,278 +0.22(+0.25%)
Nov 20, 2015 89.20 89.59 88.66 88.97 1,619,375 +0.31(+0.35%)
Nov 19, 2015 88.48 88.94 88.18 88.65 1,190,450 +0.28(+0.32%)
Nov 18, 2015 87.30 88.50 87.17 88.37 1,745,964 +1.55(+1.79%)
Nov 17, 2015 87.57 87.57 86.64 86.82 997,764 -0.47(-0.54%)
Nov 16, 2015 86.21 87.33 86.05 87.29 688,437 +1.03(+1.20%)
Nov 13, 2015 86.74 87.16 86.12 86.26 1,434,433 -0.51(-0.59%)
Nov 12, 2015 87.40 88.31 86.56 86.77 1,288,376 -1.65(-1.87%)
Nov 11, 2015 88.64 88.84 87.68 88.42 774,181 +0.15(+0.17%)
Nov 10, 2015 87.69 88.48 87.37 88.27 861,608 +0.26(+0.30%)
Nov 09, 2015 88.27 88.68 87.67 88.01 1,469,797 -0.78(-0.87%)
Nov 06, 2015 88.21 88.78 87.32 88.78 1,317,009 +0.32(+0.36%)
Nov 05, 2015 88.68 89.10 87.98 88.46 2,034,087 -0.14(-0.16%)
Nov 04, 2015 89.16 89.31 88.29 88.60 1,124,736 -0.14(-0.16%)
Nov 03, 2015 88.31 88.96 87.97 88.74 1,325,491 +0.12(+0.13%)
Nov 02, 2015 87.78 88.78 87.37 88.63 1,608,774 +1.10(+1.25%)
Oct 30, 2015 88.21 88.60 86.50 87.53 1,760,564 -0.40(-0.45%)
Oct 29, 2015 88.47 88.64 87.17 87.93 1,313,536 -0.56(-0.63%)
Oct 28, 2015 87.74 88.64 87.23 88.49 1,187,061 +0.98(+1.12%)
Oct 27, 2015 86.98 87.92 86.69 87.50 1,558,718 -0.19(-0.22%)
Oct 26, 2015 87.63 88.12 86.83 87.69 1,455,505 +0.11(+0.12%)
Oct 23, 2015 88.02 88.35 86.74 87.59 1,467,076 +0.48(+0.55%)
Oct 22, 2015 86.72 87.67 84.37 87.11 4,407,261 +6.05(+7.46%)
Oct 21, 2015 81.74 82.07 80.88 81.06 1,457,379 -0.37(-0.46%)
Oct 20, 2015 80.86 82.32 80.64 81.43 1,417,617 +0.30(+0.37%)
Oct 19, 2015 81.14 82.12 80.94 81.14 1,515,553 -0.22(-0.27%)
Oct 16, 2015 81.76 81.78 80.78 81.36 1,077,370 -0.18(-0.22%)
Oct 15, 2015 81.52 81.86 80.62 81.54 1,280,593 +0.25(+0.30%)
Oct 14, 2015 82.82 82.88 81.10 81.29 1,170,005 -1.56(-1.88%)
Oct 13, 2015 83.29 83.95 82.67 82.85 734,940 -0.98(-1.17%)
Oct 12, 2015 83.89 84.24 83.89 83.84 740,467 -0.03(-0.04%)
Oct 09, 2015 84.24 85.16 83.66 83.87 1,353,495 -0.16(-0.19%)
Oct 08, 2015 82.64 84.59 82.08 84.03 1,177,560 +1.07(+1.29%)
Oct 07, 2015 82.95 83.82 81.85 82.95 823,943 +0.46(+0.56%)
Oct 06, 2015 82.41 82.99 82.00 82.49 824,347 +0.07(+0.09%)
Oct 05, 2015 81.14 82.58 81.14 82.42 1,368,998 +1.92(+2.39%)
Oct 02, 2015 78.37 80.49 78.37 80.49 1,696,721 +0.69(+0.87%)
Oct 01, 2015 80.06 80.43 79.08 79.80 1,392,114 -0.30(-0.37%)
Sep 30, 2015 79.32 80.24 78.62 80.10 1,699,010 +1.72(+2.19%)
Sep 29, 2015 79.90 80.18 78.10 78.38 1,662,556 -1.45(-1.82%)
Sep 28, 2015 80.66 80.85 79.71 79.83 822,475 -1.40(-1.72%)
Sep 25, 2015 81.67 81.78 80.87 81.23 895,377 +0.07(+0.09%)
Sep 24, 2015 80.56 81.29 79.98 81.15 1,391,521 -0.32(-0.40%)
Sep 23, 2015 82.15 82.27 80.88 81.48 1,087,400 -0.39(-0.47%)
Sep 22, 2015 81.92 82.34 81.38 81.86 1,391,043 -1.31(-1.58%)
Sep 21, 2015 83.20 83.85 82.71 83.18 704,523 +0.33(+0.40%)
Sep 18, 2015 82.66 83.66 82.48 82.85 2,489,216 -0.53(-0.63%)
Sep 17, 2015 88.19 88.19 83.18 83.37 1,333,125 -0.62(-0.74%)
Sep 16, 2015 83.36 84.42 83.28 83.99 1,114,919 +0.37(+0.44%)
Sep 15, 2015 82.12 83.87 81.76 83.62 1,332,083 +1.85(+2.26%)
Sep 14, 2015 82.41 82.49 81.49 81.77 889,253 -0.72(-0.87%)
Sep 11, 2015 81.29 82.52 81.01 82.49 1,039,004 +0.95(+1.16%)
Sep 10, 2015 81.64 82.26 81.10 81.54 868,814 -0.30(-0.36%)
Sep 09, 2015 83.52 83.99 81.71 81.84 933,277 -0.98(-1.19%)
Sep 08, 2015 82.33 82.85 81.71 82.82 1,023,313 +2.06(+2.55%)
Sep 04, 2015 80.78 80.76 80.76 80.76 976,872 -1.24(-1.51%)
Sep 03, 2015 81.86 82.71 81.64 82.00 1,004,084 +0.17(+0.20%)
Sep 02, 2015 81.65 81.84 80.86 81.84 1,873,313 +1.06(+1.31%)
Sep 01, 2015 81.45 81.85 80.44 80.78 2,171,208 -2.60(-3.11%)
Aug 31, 2015 82.55 84.04 82.28 83.38 1,834,955 +0.84(+1.01%)
Aug 28, 2015 82.33 82.71 81.46 82.54 1,188,079 -0.19(-0.23%)
Aug 27, 2015 81.48 82.91 80.95 82.73 2,281,020 +2.37(+2.95%)
Aug 26, 2015 79.44 80.59 77.90 80.35 3,173,410 +2.61(+3.36%)
Aug 25, 2015 81.45 81.81 77.68 77.74 2,832,673 -1.63(-2.05%)
Aug 24, 2015 78.86 81.61 74.89 79.37 3,616,423 -3.70(-4.46%)
Aug 21, 2015 85.27 85.57 83.00 83.07 2,779,995 -2.80(-3.26%)
Aug 20, 2015 86.33 86.59 85.82 85.87 1,715,805 -0.99(-1.13%)
Aug 19, 2015 86.64 87.40 86.19 86.86 1,259,372 -0.07(-0.09%)
Aug 18, 2015 86.88 87.24 86.51 86.93 1,174,544 +0.09(+0.10%)
Aug 17, 2015 86.31 87.05 85.81 86.84 791,409 +0.27(+0.31%)
Aug 14, 2015 86.07 86.69 85.82 86.57 1,052,133 +0.75(+0.87%)
Aug 13, 2015 85.18 86.09 85.04 85.82 1,083,787 -0.16(-0.18%)
Aug 12, 2015 85.73 86.28 84.73 85.98 1,409,482 -0.27(-0.31%)
Aug 11, 2015 86.11 86.32 85.65 86.25 1,439,193 -0.80(-0.92%)
Aug 10, 2015 86.79 87.71 86.79 87.05 1,813,104 +1.07(+1.24%)
Aug 07, 2015 86.36 86.53 85.87 85.98 1,388,967 -0.42(-0.48%)
Aug 06, 2015 86.60 87.01 86.03 86.40 1,159,694 -0.07(-0.08%)
Aug 05, 2015 85.28 86.65 85.28 86.46 2,276,607 +1.08(+1.26%)
Aug 04, 2015 85.37 85.76 85.06 85.39 1,353,024 +0.19(+0.22%)
Aug 03, 2015 86.06 86.44 84.53 85.20 2,638,344 -1.44(-1.66%)
Jul 31, 2015 85.87 87.06 85.87 86.64 2,869,989 +0.80(+0.94%)
Jul 30, 2015 90.02 91.31 85.69 85.83 4,344,623 -3.01(-3.38%)
Jul 29, 2015 87.22 89.25 86.87 88.84 3,051,697 +1.64(+1.88%)
Jul 28, 2015 86.22 87.70 86.08 87.20 1,675,322 +1.22(+1.42%)
Jul 27, 2015 85.79 86.15 85.54 85.97 1,238,567 -0.38(-0.44%)
Jul 24, 2015 87.24 87.35 85.99 86.35 1,168,178 -0.99(-1.14%)
Jul 23, 2015 87.34 87.98 87.14 87.34 921,031 -0.28(-0.32%)
Jul 22, 2015 87.61 87.98 87.20 87.62 1,109,971 -0.08(-0.09%)
Jul 21, 2015 88.38 88.50 87.27 87.70 1,342,577 -0.91(-1.03%)
Jul 20, 2015 88.28 88.93 88.01 88.62 1,258,082 +0.45(+0.51%)
Jul 17, 2015 87.96 88.26 87.60 88.16 760,081 +0.11(+0.13%)
Jul 16, 2015 88.61 88.72 87.99 88.05 1,104,594 +0.02(+0.03%)
Jul 15, 2015 88.36 88.47 87.80 88.03 800,813 -0.34(-0.38%)
Jul 14, 2015 88.38 88.67 88.26 88.36 1,051,204 +0.01(+0.01%)
Jul 13, 2015 88.37 88.44 87.99 88.35 949,960 +0.76(+0.86%)
Jul 10, 2015 88.02 88.02 87.20 87.60 1,009,943 +0.69(+0.79%)
Jul 09, 2015 88.46 88.64 86.89 86.91 1,170,967 -0.30(-0.35%)
Jul 08, 2015 88.07 88.07 86.84 87.21 1,217,876 -1.20(-1.36%)
Jul 07, 2015 88.42 88.57 87.11 88.41 1,166,756 +0.22(+0.25%)
Jul 06, 2015 87.67 88.81 87.32 88.19 898,405 -0.27(-0.31%)
Jul 02, 2015 88.49 88.46 88.46 88.46 1,352,761 +0.17(+0.20%)
Jul 01, 2015 87.63 89.22 87.63 88.29 2,789,929 +1.86(+2.15%)
Jun 30, 2015 86.79 87.54 86.10 86.43 1,301,641 +0.21(+0.24%)
Jun 29, 2015 86.67 87.11 86.15 86.23 1,017,800 -1.15(-1.32%)
Jun 26, 2015 86.96 87.42 86.78 87.38 955,052 +0.57(+0.65%)
Jun 25, 2015 87.37 87.66 86.70 86.81 947,460 -0.54(-0.62%)
Jun 24, 2015 88.16 88.22 87.09 87.35 1,261,016 -0.80(-0.90%)
Jun 23, 2015 88.11 88.34 87.99 88.15 802,536 +0.03(+0.04%)
Jun 22, 2015 88.27 88.44 87.84 88.12 836,619 +0.35(+0.40%)
Jun 19, 2015 87.64 88.03 87.37 87.76 1,581,677 +0.25(+0.28%)
Jun 18, 2015 86.06 87.74 86.73 87.52 956,926 +0.79(+0.91%)
Jun 17, 2015 87.28 87.34 86.13 86.73 1,379,840 -0.15(-0.17%)
Jun 16, 2015 86.76 87.02 86.46 86.88 1,377,665 +0.07(+0.09%)
Jun 15, 2015 86.48 86.74 86.29 86.80 1,101,369 -0.48(-0.56%)
Jun 12, 2015 87.54 87.63 87.06 87.29 1,040,665 -0.42(-0.48%)
Jun 11, 2015 87.70 88.07 87.30 87.70 1,800,147 +0.33(+0.38%)
Jun 10, 2015 85.66 87.48 85.60 87.38 1,875,503 +1.99(+2.33%)
Jun 09, 2015 85.13 85.63 85.01 85.39 1,049,297 +0.27(+0.32%)
Jun 08, 2015 85.01 85.53 84.87 85.12 1,357,925 +0.11(+0.14%)
Jun 05, 2015 84.48 85.11 84.47 85.00 1,091,878 +0.35(+0.42%)
Jun 04, 2015 84.92 85.13 84.34 84.65 1,831,045 -0.66(-0.77%)
Jun 03, 2015 85.14 85.61 84.93 85.31 2,021,826 +0.39(+0.45%)
Jun 02, 2015 84.14 85.37 84.09 84.92 1,263,064 +0.47(+0.55%)
Jun 01, 2015 84.07 84.73 83.72 84.45 1,153,358 +0.32(+0.38%)
May 29, 2015 84.75 85.07 83.75 84.13 1,381,627 -0.74(-0.87%)
May 28, 2015 84.80 84.99 84.48 84.87 647,449 -0.09(-0.11%)
May 27, 2015 84.38 85.13 84.11 84.96 879,498 +0.85(+1.02%)
May 26, 2015 85.00 85.18 83.95 84.11 1,406,376 -0.98(-1.15%)
May 22, 2015 85.42 85.08 85.08 85.08 893,845 -0.23(-0.27%)
May 21, 2015 85.06 85.49 84.85 85.31 929,823 +0.16(+0.18%)
May 20, 2015 85.42 85.51 84.89 85.16 767,142 +0.02(+0.03%)
May 19, 2015 84.90 85.36 84.61 85.13 1,066,055 +0.33(+0.39%)
May 18, 2015 85.42 85.43 84.72 84.81 1,513,050 -0.65(-0.76%)
May 15, 2015 85.41 85.80 85.18 85.45 801,540 +0.01(+0.01%)
May 14, 2015 85.54 85.64 85.29 85.45 1,224,381 +0.34(+0.40%)
May 13, 2015 85.03 85.43 84.76 85.11 863,144 +0.16(+0.19%)
May 12, 2015 84.73 85.03 83.99 84.95 1,379,640 -0.04(-0.05%)
May 11, 2015 84.82 85.17 84.44 84.99 1,779,509 +0.12(+0.15%)
May 08, 2015 84.68 85.20 84.41 84.86 1,611,336 +0.79(+0.94%)
May 07, 2015 83.80 84.39 83.26 84.07 1,810,235 +0.34(+0.40%)
May 06, 2015 83.18 84.20 82.86 83.74 2,304,257 +1.00(+1.21%)
May 05, 2015 82.68 83.36 82.35 82.74 1,798,539 +0.16(+0.19%)
May 04, 2015 81.70 82.83 81.59 82.58 1,540,576 +1.03(+1.26%)
May 01, 2015 81.30 81.75 81.16 81.55 875,916 +0.49(+0.61%)
Apr 30, 2015 81.44 81.78 80.93 81.06 1,945,875 -0.77(-0.94%)
Apr 29, 2015 81.41 82.18 80.87 81.83 1,234,300 -0.07(-0.09%)
Apr 28, 2015 81.67 81.91 80.90 81.91 1,443,723 +0.02(+0.02%)
Apr 27, 2015 81.98 82.36 81.62 81.89 1,456,666 -0.07(-0.08%)
Apr 24, 2015 82.43 82.80 81.64 81.96 1,610,183 +0.02(+0.02%)
Apr 23, 2015 82.38 82.99 81.56 81.94 3,346,080 +1.36(+1.69%)
Apr 22, 2015 79.73 80.86 79.16 80.58 1,683,444 +0.85(+1.06%)
Apr 21, 2015 80.06 80.06 79.16 79.73 1,212,526 -0.23(-0.29%)
Apr 20, 2015 79.67 80.08 79.41 79.96 815,328 +0.91(+1.15%)
Apr 17, 2015 78.99 79.27 78.62 79.05 1,184,181 -0.76(-0.95%)
Apr 16, 2015 79.39 80.03 79.01 79.80 1,130,829 +0.15(+0.19%)
Apr 15, 2015 79.13 79.88 78.92 79.66 1,143,226 +0.87(+1.10%)
Apr 14, 2015 78.58 78.80 78.08 78.79 531,662 -0.02(-0.02%)
Apr 13, 2015 79.02 79.31 78.48 78.80 705,125 -0.45(-0.57%)
Apr 10, 2015 79.39 79.60 79.09 79.25 946,174 +0.09(+0.11%)
Apr 09, 2015 79.40 79.46 78.46 79.16 560,791 -0.28(-0.35%)
Apr 08, 2015 78.97 79.45 78.79 79.44 1,036,248 +0.47(+0.59%)
Apr 07, 2015 79.31 79.57 78.74 78.97 798,458 -0.39(-0.50%)
Apr 06, 2015 77.96 79.87 77.69 79.37 956,220 +0.85(+1.08%)
Apr 02, 2015 78.50 78.52 78.52 78.52 665,178 +0.06(+0.07%)
Apr 01, 2015 78.31 78.82 77.71 78.47 780,721 +0.15(+0.19%)
Mar 31, 2015 78.76 78.85 78.13 78.32 1,786,764 -0.70(-0.88%)
Mar 30, 2015 78.84 79.48 78.68 79.02 1,004,977 +0.66(+0.84%)
Mar 27, 2015 77.91 78.52 77.81 78.36 1,290,803 +0.45(+0.58%)
Mar 26, 2015 77.78 78.15 77.30 77.91 1,091,957 -0.11(-0.14%)
Mar 25, 2015 78.89 79.20 77.98 78.01 1,053,135 -0.84(-1.06%)
Mar 24, 2015 78.47 79.48 78.43 78.85 1,145,707 +0.02(+0.02%)
Mar 23, 2015 79.28 79.79 78.83 78.83 1,163,305 -0.27(-0.34%)
Mar 20, 2015 78.97 79.87 78.95 79.11 2,342,419 +0.37(+0.47%)
Mar 19, 2015 78.86 79.23 78.24 78.74 1,541,038 -0.64(-0.81%)
Mar 18, 2015 77.51 79.65 77.15 79.38 2,022,806 +1.79(+2.31%)
Mar 17, 2015 77.82 78.21 77.28 77.59 2,320,738 -0.45(-0.58%)
Mar 16, 2015 77.78 78.41 76.61 78.04 4,401,591 -0.95(-1.21%)
Mar 13, 2015 78.97 79.37 78.26 78.99 1,458,378 -0.24(-0.30%)
Mar 12, 2015 78.45 79.35 78.30 79.23 913,272 +1.08(+1.39%)
Mar 11, 2015 79.07 79.07 77.96 78.15 1,294,421 -0.71(-0.91%)
Mar 10, 2015 78.97 79.45 78.79 78.86 1,572,425 -1.00(-1.25%)
Mar 09, 2015 78.64 80.28 78.63 79.86 1,460,106 +1.28(+1.63%)
Mar 06, 2015 79.47 79.78 78.38 78.58 1,255,576 -1.59(-1.99%)
Mar 05, 2015 80.05 80.24 79.77 80.17 773,041 +0.25(+0.31%)
Mar 04, 2015 80.44 80.80 79.75 79.93 1,338,475 -0.87(-1.08%)
Mar 03, 2015 81.10 81.30 80.30 80.80 762,633 -0.44(-0.55%)
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.