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

Hershey Co (NY: HSY )

208.17 +4.13 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 84.10 85.10 83.73 84.05 3,868,509 +0.20(+0.24%)
Aug 30, 2016 83.51 84.35 83.09 83.85 9,454,397 -10.11(-10.76%)
Aug 29, 2016 93.05 94.24 93.05 93.97 2,078,630 +0.66(+0.71%)
Aug 26, 2016 93.55 94.58 93.10 93.30 721,709 -0.10(-0.11%)
Aug 25, 2016 93.32 94.29 93.15 93.40 780,004 +0.09(+0.10%)
Aug 24, 2016 94.90 94.90 93.31 93.31 2,073,729 -1.83(-1.92%)
Aug 23, 2016 95.35 95.85 94.83 95.14 1,361,419 -0.18(-0.19%)
Aug 22, 2016 94.89 95.54 94.72 95.31 977,483 +0.23(+0.24%)
Aug 19, 2016 94.51 95.51 94.05 95.09 3,064,838 +0.46(+0.49%)
Aug 18, 2016 95.06 95.31 93.88 94.63 974,031 -0.30(-0.32%)
Aug 17, 2016 93.47 95.19 93.25 94.93 1,691,476 +1.62(+1.73%)
Aug 16, 2016 93.19 93.61 92.83 93.31 1,281,550 -0.27(-0.29%)
Aug 15, 2016 93.24 94.36 92.93 93.58 1,333,626 +0.29(+0.31%)
Aug 12, 2016 93.57 94.15 93.29 93.29 846,179 -0.48(-0.51%)
Aug 11, 2016 93.73 94.36 92.95 93.77 1,531,330 +0.23(+0.25%)
Aug 10, 2016 92.43 93.82 92.43 93.53 695,606 +1.25(+1.35%)
Aug 09, 2016 92.41 92.95 92.27 92.28 860,503 -0.35(-0.38%)
Aug 08, 2016 93.42 93.56 92.04 92.64 701,322 -0.80(-0.86%)
Aug 05, 2016 92.75 93.62 92.48 93.44 998,906 +0.78(+0.84%)
Aug 04, 2016 92.65 93.25 92.19 92.66 603,647 +0.20(+0.22%)
Aug 03, 2016 93.88 93.88 92.02 92.46 1,149,203 -1.41(-1.51%)
Aug 02, 2016 92.59 94.11 92.00 93.87 1,923,410 +1.07(+1.15%)
Aug 01, 2016 91.36 92.89 91.01 92.80 1,841,669 +0.11(+0.12%)
Jul 29, 2016 92.91 93.66 92.28 92.69 1,520,020 -0.49(-0.53%)
Jul 28, 2016 91.62 93.92 90.73 93.19 2,555,013 +2.64(+2.92%)
Jul 27, 2016 92.01 92.01 90.50 90.54 1,501,913 -1.13(-1.23%)
Jul 26, 2016 92.89 93.27 91.44 91.67 863,563 -1.21(-1.30%)
Jul 25, 2016 92.33 93.20 92.33 92.88 1,893,346 +0.86(+0.94%)
Jul 22, 2016 91.64 92.24 91.54 92.02 1,148,951 +0.30(+0.33%)
Jul 21, 2016 91.55 91.94 90.87 91.72 1,385,407 +0.39(+0.43%)
Jul 20, 2016 91.23 91.63 90.82 91.32 1,053,860 -0.18(-0.20%)
Jul 19, 2016 91.54 91.79 91.00 91.51 1,384,391 -0.03(-0.03%)
Jul 18, 2016 92.38 92.84 91.20 91.53 904,083 -1.08(-1.17%)
Jul 15, 2016 90.74 93.73 90.24 92.61 3,357,708 +2.15(+2.38%)
Jul 14, 2016 90.89 91.83 90.28 90.46 1,568,559 -0.20(-0.22%)
Jul 13, 2016 90.84 91.72 90.54 90.66 1,349,677 -0.34(-0.38%)
Jul 12, 2016 92.21 92.52 91.00 91.00 1,858,346 -1.17(-1.27%)
Jul 11, 2016 92.48 94.26 91.75 92.18 3,127,795 -0.47(-0.51%)
Jul 08, 2016 92.42 92.78 92.09 92.64 1,330,977 +0.55(+0.60%)
Jul 07, 2016 92.06 92.76 91.22 92.09 2,399,212 +0.63(+0.69%)
Jul 06, 2016 92.84 93.46 90.97 91.46 4,991,410 -1.05(-1.14%)
Jul 05, 2016 92.06 94.66 91.30 92.52 3,107,559 -1.17(-1.25%)
Jul 01, 2016 93.82 93.69 93.69 93.69 7,879,393 -1.29(-1.36%)
Jun 30, 2016 81.64 98.58 81.58 94.98 23,775,970 +13.68(+16.83%)
Jun 29, 2016 81.34 81.38 80.54 81.30 1,916,224 +0.76(+0.95%)
Jun 28, 2016 81.42 81.42 79.89 80.53 1,739,806 -0.82(-1.01%)
Jun 27, 2016 81.38 81.50 80.68 81.35 1,949,064 -0.64(-0.78%)
Jun 24, 2016 80.06 82.43 79.88 81.99 2,294,586 +0.71(+0.88%)
Jun 23, 2016 81.80 81.91 80.81 81.28 1,397,570 -0.19(-0.24%)
Jun 22, 2016 81.56 81.56 81.09 81.47 1,571,437 -0.09(-0.11%)
Jun 21, 2016 81.14 81.64 81.00 81.56 1,593,922 +0.69(+0.85%)
Jun 20, 2016 81.22 81.81 80.83 80.88 1,464,495 -0.39(-0.48%)
Jun 17, 2016 80.87 81.30 79.96 81.27 2,549,064 +0.28(+0.34%)
Jun 16, 2016 80.40 81.05 80.15 80.99 1,699,992 +0.61(+0.76%)
Jun 15, 2016 80.82 81.02 79.93 80.38 2,769,662 -0.44(-0.55%)
Jun 14, 2016 79.78 81.02 79.38 80.83 1,471,918 +0.80(+0.99%)
Jun 13, 2016 80.36 80.93 80.01 80.03 1,302,925 -0.64(-0.80%)
Jun 10, 2016 80.42 81.35 79.79 80.68 1,949,511 -0.02(-0.02%)
Jun 09, 2016 78.39 80.94 78.28 80.69 3,574,780 +2.26(+2.88%)
Jun 08, 2016 77.92 78.43 77.30 78.43 1,122,891 +0.43(+0.55%)
Jun 07, 2016 78.13 78.38 77.91 78.01 486,079 -0.07(-0.09%)
Jun 06, 2016 78.25 78.66 77.66 78.07 1,295,437 -0.18(-0.22%)
Jun 03, 2016 77.62 78.51 77.62 78.25 1,229,052 +0.62(+0.80%)
Jun 02, 2016 77.67 77.78 76.99 77.63 1,044,255 -0.20(-0.26%)
Jun 01, 2016 77.85 78.27 77.38 77.83 1,371,350 +0.13(+0.16%)
May 31, 2016 77.62 78.11 76.89 77.71 3,891,807 +0.21(+0.27%)
May 27, 2016 77.25 77.50 77.50 77.50 910,750 +0.38(+0.49%)
May 26, 2016 76.55 77.62 76.43 77.12 1,097,391 +0.66(+0.86%)
May 25, 2016 76.53 76.81 76.03 76.46 1,773,097 +0.02(+0.02%)
May 24, 2016 75.92 76.73 75.80 76.44 909,518 +0.60(+0.79%)
May 23, 2016 75.52 76.43 75.30 75.84 1,038,594 +0.36(+0.48%)
May 20, 2016 75.58 75.58 75.12 75.48 1,254,704 +0.11(+0.14%)
May 19, 2016 74.50 75.37 74.15 75.37 1,466,130 +0.63(+0.85%)
May 18, 2016 75.04 75.62 74.28 74.74 1,302,895 -0.68(-0.90%)
May 17, 2016 76.79 77.15 75.15 75.42 1,328,853 -1.65(-2.15%)
May 16, 2016 76.72 77.24 76.57 77.07 891,094 +0.21(+0.27%)
May 13, 2016 77.33 77.66 76.81 76.87 1,117,350 -0.60(-0.77%)
May 12, 2016 76.87 77.53 76.53 77.46 967,468 +0.77(+1.00%)
May 11, 2016 77.26 77.65 76.41 76.70 1,106,171 -0.77(-0.99%)
May 10, 2016 77.12 77.56 76.97 77.46 890,293 +0.57(+0.75%)
May 09, 2016 76.32 77.29 76.26 76.89 1,051,664 +0.72(+0.94%)
May 06, 2016 76.17 76.32 75.01 76.18 1,275,838 -0.24(-0.32%)
May 05, 2016 76.57 77.28 76.20 76.42 1,949,429 -0.20(-0.26%)
May 04, 2016 76.80 77.21 76.37 76.62 1,812,857 -0.60(-0.78%)
May 03, 2016 77.75 78.61 77.05 77.21 2,160,391 -0.72(-0.92%)
May 02, 2016 77.40 78.04 77.21 77.93 1,569,147 +0.51(+0.66%)
Apr 29, 2016 76.28 77.51 76.00 77.42 2,189,911 +1.21(+1.58%)
Apr 28, 2016 75.25 76.54 75.02 76.22 1,665,414 +0.66(+0.87%)
Apr 27, 2016 74.70 75.77 74.33 75.56 2,728,213 +1.06(+1.42%)
Apr 26, 2016 73.31 74.84 73.11 74.50 3,671,211 -1.47(-1.94%)
Apr 25, 2016 75.19 76.48 74.99 75.98 1,965,253 +0.68(+0.91%)
Apr 22, 2016 74.74 75.30 74.41 75.29 1,559,331 +0.64(+0.86%)
Apr 21, 2016 76.04 76.35 74.65 74.65 2,541,588 -1.51(-1.98%)
Apr 20, 2016 77.25 77.91 75.84 76.16 3,058,685 -2.47(-3.14%)
Apr 19, 2016 78.27 78.94 77.98 78.63 1,718,836 +0.43(+0.55%)
Apr 18, 2016 77.70 78.27 77.70 78.20 1,163,142 +0.44(+0.57%)
Apr 15, 2016 76.77 77.77 76.35 77.76 1,380,964 +1.10(+1.43%)
Apr 14, 2016 76.59 77.12 76.46 76.66 1,274,581 +0.07(+0.10%)
Apr 13, 2016 76.67 76.77 76.06 76.58 1,344,704 -0.03(-0.04%)
Apr 12, 2016 76.03 76.85 75.77 76.62 633,143 +0.45(+0.59%)
Apr 11, 2016 76.46 76.83 76.08 76.17 936,660 -0.17(-0.23%)
Apr 08, 2016 75.88 76.35 75.73 76.34 885,893 +0.64(+0.85%)
Apr 07, 2016 75.90 76.14 74.91 75.70 1,378,947 -0.68(-0.89%)
Apr 06, 2016 75.98 76.62 75.50 76.38 1,225,568 +0.43(+0.57%)
Apr 05, 2016 77.18 77.32 75.73 75.95 1,351,271 -0.96(-1.25%)
Apr 04, 2016 78.00 78.30 76.77 76.92 1,177,274 -1.01(-1.29%)
Apr 01, 2016 76.41 77.97 76.34 77.92 1,393,203 +1.35(+1.76%)
Mar 31, 2016 76.09 76.75 75.99 76.57 1,412,446 +0.20(+0.26%)
Mar 30, 2016 76.50 76.53 75.80 76.37 1,812,428 -0.01(-0.01%)
Mar 29, 2016 75.00 76.43 74.96 76.38 1,544,815 +1.28(+1.71%)
Mar 28, 2016 74.94 75.67 74.94 75.10 1,048,834 +0.21(+0.28%)
Mar 24, 2016 74.34 74.89 74.89 74.89 1,065,643 +0.12(+0.17%)
Mar 23, 2016 74.30 75.15 74.21 74.77 1,158,998 +0.47(+0.64%)
Mar 22, 2016 75.36 75.58 74.25 74.30 1,948,485 -1.27(-1.68%)
Mar 21, 2016 75.42 75.83 74.88 75.57 1,069,656 -0.08(-0.11%)
Mar 18, 2016 77.07 77.15 75.29 75.65 2,582,597 -1.38(-1.79%)
Mar 17, 2016 77.34 77.54 76.92 77.03 1,197,104 -0.12(-0.16%)
Mar 16, 2016 76.85 77.43 76.29 77.16 751,097 +0.21(+0.27%)
Mar 15, 2016 76.50 77.11 75.96 76.95 647,390 +0.18(+0.24%)
Mar 14, 2016 76.90 77.18 76.56 76.77 677,430 -0.33(-0.43%)
Mar 11, 2016 76.66 77.30 76.64 77.10 789,631 +0.64(+0.84%)
Mar 10, 2016 77.33 77.33 76.32 76.46 883,608 -0.52(-0.67%)
Mar 09, 2016 76.82 77.51 76.47 76.97 1,069,164 +0.44(+0.58%)
Mar 08, 2016 76.31 77.01 76.24 76.53 1,079,030 -0.33(-0.43%)
Mar 07, 2016 76.93 77.58 76.54 76.87 1,181,819 -0.62(-0.79%)
Mar 04, 2016 77.37 77.99 77.10 77.48 819,260 -0.15(-0.19%)
Mar 03, 2016 76.67 77.67 76.50 77.63 983,210 +0.91(+1.18%)
Mar 02, 2016 76.49 76.88 75.91 76.72 1,135,736 +0.34(+0.45%)
Mar 01, 2016 76.26 76.76 76.02 76.38 1,153,365 +0.81(+1.07%)
Feb 29, 2016 75.24 76.26 75.07 75.58 1,265,731 +0.22(+0.30%)
Feb 26, 2016 76.50 76.50 75.04 75.35 953,454 -1.10(-1.44%)
Feb 25, 2016 75.39 76.47 74.99 76.45 1,035,389 +1.06(+1.40%)
Feb 24, 2016 74.54 75.61 74.30 75.39 1,342,820 +0.63(+0.85%)
Feb 23, 2016 74.61 75.10 73.95 74.76 1,354,361 +0.12(+0.16%)
Feb 22, 2016 75.80 75.80 74.36 74.64 1,216,064 -0.56(-0.75%)
Feb 19, 2016 74.83 75.54 74.47 75.20 1,430,746 +0.45(+0.60%)
Feb 18, 2016 75.52 75.52 74.36 74.76 1,345,329 -0.93(-1.22%)
Feb 17, 2016 74.84 76.39 74.68 75.68 1,823,051 +1.01(+1.35%)
Feb 16, 2016 74.35 74.82 73.57 74.68 1,226,838 +0.57(+0.77%)
Feb 12, 2016 73.52 74.11 74.11 74.11 1,307,630 +1.00(+1.37%)
Feb 11, 2016 73.54 73.61 72.64 73.11 1,641,444 -1.04(-1.40%)
Feb 10, 2016 74.20 75.45 73.97 74.15 1,313,353 -0.06(-0.08%)
Feb 09, 2016 73.57 74.64 73.00 74.20 2,266,245 -0.16(-0.21%)
Feb 08, 2016 72.25 74.69 72.19 74.36 2,765,261 +1.91(+2.63%)
Feb 05, 2016 73.44 73.86 72.21 72.45 1,485,252 -0.78(-1.06%)
Feb 04, 2016 73.30 74.06 72.87 73.23 1,625,735 -0.12(-0.16%)
Feb 03, 2016 73.88 74.22 73.12 73.35 2,053,799 -0.59(-0.80%)
Feb 02, 2016 73.09 74.30 72.82 73.94 2,714,795 +0.12(+0.16%)
Feb 01, 2016 72.86 74.62 72.86 73.82 2,981,804 +1.03(+1.42%)
Jan 29, 2016 72.08 72.93 71.58 72.79 2,846,753 +0.92(+1.28%)
Jan 28, 2016 70.82 72.89 68.09 71.88 4,234,668 +2.12(+3.04%)
Jan 27, 2016 70.36 71.09 69.64 69.75 2,690,923 -0.54(-0.76%)
Jan 26, 2016 69.50 70.63 69.15 70.29 1,669,844 +1.08(+1.56%)
Jan 25, 2016 70.15 70.39 68.60 69.21 2,574,731 -1.22(-1.74%)
Jan 22, 2016 70.41 71.20 70.12 70.43 1,357,836 +0.49(+0.70%)
Jan 21, 2016 70.19 70.45 69.25 69.94 2,017,890 -0.27(-0.39%)
Jan 20, 2016 69.30 70.70 68.28 70.21 2,107,712 +0.31(+0.45%)
Jan 19, 2016 69.12 70.01 69.00 69.90 1,413,190 +1.07(+1.55%)
Jan 15, 2016 68.74 68.83 68.83 68.83 1,872,659 -1.03(-1.48%)
Jan 14, 2016 69.47 70.28 68.97 69.87 1,875,124 +0.80(+1.16%)
Jan 13, 2016 70.42 70.47 68.92 69.07 1,632,439 -1.16(-1.66%)
Jan 12, 2016 70.21 70.39 69.41 70.23 1,020,714 +0.63(+0.90%)
Jan 11, 2016 69.64 70.17 69.00 69.60 1,950,343 -0.55(-0.79%)
Jan 08, 2016 71.03 71.24 70.02 70.16 1,430,814 -0.64(-0.91%)
Jan 07, 2016 71.64 72.02 70.57 70.80 2,073,429 -1.68(-2.31%)
Jan 06, 2016 71.64 72.73 71.22 72.48 2,576,331 +0.05(+0.07%)
Jan 05, 2016 73.10 73.43 72.06 72.43 1,754,752 -0.26(-0.36%)
Jan 04, 2016 72.83 73.01 71.97 72.69 1,262,274 -1.06(-1.43%)
Dec 31, 2015 74.44 73.75 73.75 73.75 676,752 -1.10(-1.47%)
Dec 30, 2015 75.06 75.29 74.74 74.85 806,856 -0.31(-0.42%)
Dec 29, 2015 74.92 75.38 74.82 75.16 718,118 +0.49(+0.65%)
Dec 28, 2015 74.52 74.71 74.11 74.68 623,528 +0.06(+0.08%)
Dec 24, 2015 74.58 74.62 74.62 74.62 353,930 -0.02(-0.02%)
Dec 23, 2015 74.24 74.70 73.63 74.63 903,018 +0.50(+0.68%)
Dec 22, 2015 73.94 74.18 72.83 74.13 960,791 +0.45(+0.62%)
Dec 21, 2015 73.63 73.86 73.10 73.68 1,063,643 +0.35(+0.47%)
Dec 18, 2015 73.60 73.61 72.58 73.33 2,242,554 -0.88(-1.19%)
Dec 17, 2015 75.55 75.66 73.88 74.21 1,549,658 -1.31(-1.74%)
Dec 16, 2015 74.20 76.01 74.20 75.53 2,037,413 +1.71(+2.32%)
Dec 15, 2015 74.56 75.09 73.25 73.82 2,366,601 -0.46(-0.62%)
Dec 14, 2015 72.38 74.48 72.30 74.28 2,753,991 +2.05(+2.84%)
Dec 11, 2015 70.93 73.15 70.76 72.23 2,322,831 +0.55(+0.76%)
Dec 10, 2015 71.46 72.30 71.35 71.69 1,233,345 +0.13(+0.18%)
Dec 09, 2015 72.02 72.69 71.47 71.55 1,205,160 -1.03(-1.42%)
Dec 08, 2015 71.83 72.97 71.61 72.59 1,660,975 +0.59(+0.83%)
Dec 07, 2015 71.41 72.11 71.23 71.99 1,116,564 +0.53(+0.74%)
Dec 04, 2015 70.07 71.70 70.07 71.46 1,319,786 +1.60(+2.29%)
Dec 03, 2015 70.47 70.78 69.40 69.86 1,243,703 -0.54(-0.76%)
Dec 02, 2015 70.90 71.34 70.10 70.40 1,441,565 -0.34(-0.48%)
Dec 01, 2015 71.34 71.76 70.41 70.74 3,058,379 -0.57(-0.80%)
Nov 30, 2015 71.85 72.14 71.30 71.31 1,853,088 -0.57(-0.79%)
Nov 27, 2015 71.70 72.47 71.46 71.88 772,543 +0.07(+0.10%)
Nov 25, 2015 71.26 71.80 71.80 71.80 1,525,992 +0.32(+0.45%)
Nov 24, 2015 70.27 71.61 70.27 71.48 2,865,224 +0.72(+1.02%)
Nov 23, 2015 69.76 70.76 69.73 70.76 1,682,900 +1.36(+1.96%)
Nov 20, 2015 70.06 70.35 69.35 69.40 1,961,481 -0.41(-0.59%)
Nov 19, 2015 70.17 70.68 69.75 69.81 1,335,444 -0.19(-0.27%)
Nov 18, 2015 68.87 70.23 68.36 70.00 1,941,494 +1.43(+2.08%)
Nov 17, 2015 69.53 69.81 68.13 68.57 1,861,787 -0.97(-1.39%)
Nov 16, 2015 68.81 69.57 68.74 69.54 1,610,632 +0.77(+1.12%)
Nov 13, 2015 69.91 70.19 68.39 68.77 1,871,714 -1.10(-1.57%)
Nov 12, 2015 71.08 71.14 69.82 69.87 1,268,246 -1.17(-1.65%)
Nov 11, 2015 70.56 71.37 70.40 71.04 1,105,500 +0.65(+0.92%)
Nov 10, 2015 69.93 70.49 69.43 70.40 1,449,606 +0.56(+0.80%)
Nov 09, 2015 70.56 70.69 69.40 69.84 1,682,633 -0.85(-1.21%)
Nov 06, 2015 71.58 71.80 70.08 70.69 1,538,716 -1.27(-1.77%)
Nov 05, 2015 72.35 72.59 71.73 71.96 1,563,340 +0.00(+0.00%)
Nov 04, 2015 72.49 72.59 71.43 71.96 1,733,412 -0.29(-0.40%)
Nov 03, 2015 72.04 72.55 71.68 72.25 2,020,065 +0.08(+0.11%)
Nov 02, 2015 72.91 73.18 71.54 72.17 2,324,094 -0.60(-0.82%)
Oct 30, 2015 73.12 73.66 72.75 72.77 1,634,522 -0.22(-0.30%)
Oct 29, 2015 72.36 73.57 71.43 72.99 4,234,163 +0.59(+0.82%)
Oct 28, 2015 74.62 75.01 72.22 72.40 5,006,004 -5.00(-6.46%)
Oct 27, 2015 77.66 77.90 76.92 77.39 1,652,357 -0.52(-0.66%)
Oct 26, 2015 78.48 78.61 77.34 77.91 1,141,853 -0.58(-0.74%)
Oct 23, 2015 78.97 79.38 77.89 78.49 923,595 -0.21(-0.27%)
Oct 22, 2015 77.65 78.91 77.57 78.71 1,214,779 +1.54(+2.00%)
Oct 21, 2015 77.45 77.78 77.14 77.16 1,293,393 -0.13(-0.17%)
Oct 20, 2015 77.94 77.98 77.15 77.30 1,036,680 -0.85(-1.09%)
Oct 19, 2015 77.95 78.52 77.95 78.15 598,979 -0.02(-0.03%)
Oct 16, 2015 78.11 78.47 77.63 78.17 638,580 +0.45(+0.58%)
Oct 15, 2015 77.92 78.16 76.80 77.72 932,971 +0.35(+0.46%)
Oct 14, 2015 78.49 78.68 77.17 77.37 998,262 -1.18(-1.50%)
Oct 13, 2015 79.41 79.68 78.40 78.55 1,295,345 -1.09(-1.37%)
Oct 12, 2015 79.34 79.87 79.22 79.64 601,231 +0.42(+0.53%)
Oct 09, 2015 79.54 79.91 78.97 79.22 914,256 -0.36(-0.45%)
Oct 08, 2015 78.48 79.73 78.03 79.58 1,207,460 +1.09(+1.39%)
Oct 07, 2015 77.66 78.53 77.13 78.49 1,514,155 +1.23(+1.59%)
Oct 06, 2015 78.32 78.34 76.67 77.26 1,545,194 -1.08(-1.38%)
Oct 05, 2015 77.76 78.71 77.42 78.35 2,195,127 +0.97(+1.25%)
Oct 02, 2015 74.51 77.41 74.51 77.38 1,487,424 +1.85(+2.46%)
Oct 01, 2015 75.71 75.38 74.55 75.52 1,543,546 +0.14(+0.19%)
Sep 30, 2015 76.51 76.70 74.81 75.38 1,455,109 -0.42(-0.55%)
Sep 29, 2015 74.84 75.93 74.78 75.80 1,476,490 +0.91(+1.22%)
Sep 28, 2015 75.72 76.02 74.84 74.89 898,344 -1.05(-1.38%)
Sep 25, 2015 76.00 76.84 75.63 75.94 757,004 +0.39(+0.51%)
Sep 24, 2015 74.87 75.66 74.87 75.56 866,541 +0.20(+0.26%)
Sep 23, 2015 75.19 75.44 74.72 75.36 734,188 +0.11(+0.15%)
Sep 22, 2015 75.26 75.34 74.76 75.24 1,020,672 -0.88(-1.15%)
Sep 21, 2015 76.23 76.56 75.81 76.12 997,993 +0.26(+0.35%)
Sep 18, 2015 75.63 76.47 75.63 75.86 2,336,342 -0.69(-0.90%)
Sep 17, 2015 76.87 77.47 76.17 76.55 1,245,433 -0.36(-0.47%)
Sep 16, 2015 75.33 77.09 75.28 76.91 1,995,036 +2.45(+3.29%)
Sep 15, 2015 74.10 74.61 73.55 74.46 1,140,813 +0.43(+0.59%)
Sep 14, 2015 74.79 74.79 73.82 74.02 1,002,334 -0.81(-1.09%)
Sep 11, 2015 74.35 74.90 73.91 74.83 875,949 +0.41(+0.55%)
Sep 10, 2015 73.93 75.00 73.78 74.42 1,045,267 +0.27(+0.37%)
Sep 09, 2015 76.33 76.38 73.97 74.15 1,633,138 -1.42(-1.88%)
Sep 08, 2015 74.51 75.81 74.33 75.57 1,475,201 +1.96(+2.66%)
Sep 04, 2015 73.20 73.61 73.61 73.61 1,651,396 -0.43(-0.58%)
Sep 03, 2015 72.98 74.21 72.80 74.04 1,613,489 +1.33(+1.83%)
Sep 02, 2015 72.18 72.74 71.97 72.71 1,011,738 +1.26(+1.77%)
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.