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

Carlisle Companies Inc (NY: CSL )

425.81 +2.29 (+0.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 (%)
Nov 30, 2015 80.35 80.50 79.33 79.41 680,171 -0.78(-0.97%)
Nov 27, 2015 80.08 80.69 79.81 80.19 136,874 +0.20(+0.25%)
Nov 25, 2015 80.57 79.99 79.99 79.99 389,191 -0.48(-0.60%)
Nov 24, 2015 78.02 80.67 77.84 80.48 863,530 +1.84(+2.34%)
Nov 23, 2015 77.59 78.81 77.59 78.63 604,733 +0.89(+1.14%)
Nov 20, 2015 77.03 78.26 77.03 77.75 406,255 +0.82(+1.06%)
Nov 19, 2015 77.46 77.66 76.69 76.93 528,089 -0.31(-0.40%)
Nov 18, 2015 75.86 77.39 75.86 77.23 542,082 +1.40(+1.85%)
Nov 17, 2015 77.45 77.47 75.73 75.83 685,334 -1.36(-1.77%)
Nov 16, 2015 76.17 77.38 76.17 77.20 825,581 +0.68(+0.89%)
Nov 13, 2015 75.87 77.25 75.87 76.52 1,096,990 +0.70(+0.92%)
Nov 12, 2015 76.56 77.24 75.81 75.82 620,875 -1.20(-1.56%)
Nov 11, 2015 76.80 77.28 76.50 77.02 591,386 +0.21(+0.28%)
Nov 10, 2015 76.76 77.23 76.27 76.80 746,057 +0.01(+0.01%)
Nov 09, 2015 77.14 77.38 76.46 76.79 875,484 -0.42(-0.54%)
Nov 06, 2015 77.01 77.58 76.64 77.21 497,579 +0.10(+0.13%)
Nov 05, 2015 78.29 78.29 77.08 77.12 856,260 -1.32(-1.68%)
Nov 04, 2015 78.98 79.53 78.21 78.43 528,608 +0.21(+0.26%)
Nov 03, 2015 77.97 78.54 77.93 78.22 595,639 +0.15(+0.19%)
Nov 02, 2015 78.41 78.58 77.74 78.07 969,368 +0.24(+0.31%)
Oct 30, 2015 77.73 78.67 77.58 77.83 1,378,109 +0.17(+0.22%)
Oct 29, 2015 76.65 78.40 76.13 77.66 1,398,322 +0.73(+0.95%)
Oct 28, 2015 76.35 77.66 75.89 76.93 855,962 +0.71(+0.93%)
Oct 27, 2015 76.44 76.53 75.48 76.22 1,133,696 -0.38(-0.49%)
Oct 26, 2015 76.67 77.31 76.37 76.60 1,302,013 -0.07(-0.09%)
Oct 23, 2015 77.73 77.80 76.48 76.67 1,099,990 -0.21(-0.27%)
Oct 22, 2015 74.86 78.11 74.64 76.87 1,691,110 +1.63(+2.16%)
Oct 21, 2015 80.78 81.18 72.22 75.25 2,580,761 -6.51(-7.97%)
Oct 20, 2015 81.37 82.25 81.25 81.76 739,599 +0.34(+0.42%)
Oct 19, 2015 81.36 82.43 81.25 81.42 639,509 -0.51(-0.62%)
Oct 16, 2015 81.44 82.02 81.02 81.93 272,402 +0.52(+0.64%)
Oct 15, 2015 81.52 81.52 80.72 81.41 535,192 +0.08(+0.10%)
Oct 14, 2015 82.18 82.40 81.24 81.33 264,154 -0.95(-1.15%)
Oct 13, 2015 82.55 83.32 82.24 82.28 265,879 -0.62(-0.74%)
Oct 12, 2015 82.40 83.24 81.77 82.89 380,202 +0.63(+0.76%)
Oct 09, 2015 82.82 83.47 82.04 82.27 479,317 -0.58(-0.70%)
Oct 08, 2015 82.30 83.19 81.07 82.85 743,338 -0.08(-0.10%)
Oct 07, 2015 82.37 83.29 82.20 82.93 381,379 +0.98(+1.20%)
Oct 06, 2015 82.51 83.01 81.87 81.95 317,683 -0.71(-0.86%)
Oct 05, 2015 81.45 82.81 81.13 82.65 598,704 +1.62(+2.00%)
Oct 02, 2015 79.40 81.07 79.19 81.03 715,873 +0.65(+0.81%)
Oct 01, 2015 78.16 80.49 78.03 80.38 620,081 +2.21(+2.83%)
Sep 30, 2015 78.33 78.68 77.78 78.17 950,500 +0.42(+0.54%)
Sep 29, 2015 79.54 81.57 76.43 77.75 1,531,968 -5.59(-6.71%)
Sep 28, 2015 84.66 84.66 83.18 83.34 246,115 -1.88(-2.20%)
Sep 25, 2015 85.86 85.89 85.03 85.22 278,674 -0.03(-0.03%)
Sep 24, 2015 84.99 85.62 84.66 85.25 478,998 -0.74(-0.86%)
Sep 23, 2015 86.53 86.74 85.96 85.99 421,769 -0.49(-0.57%)
Sep 22, 2015 85.49 86.52 85.19 86.48 416,084 -0.26(-0.30%)
Sep 21, 2015 87.32 88.04 86.59 86.74 318,443 -0.02(-0.02%)
Sep 18, 2015 87.45 87.55 86.48 86.76 482,939 -1.40(-1.59%)
Sep 17, 2015 88.75 89.41 88.04 88.16 397,558 -0.57(-0.65%)
Sep 16, 2015 88.07 88.93 87.87 88.74 517,527 +0.72(+0.81%)
Sep 15, 2015 87.67 88.29 87.25 88.02 496,236 +0.38(+0.44%)
Sep 14, 2015 88.76 88.77 87.45 87.64 242,452 -1.04(-1.17%)
Sep 11, 2015 88.41 88.76 87.46 88.67 359,984 -0.20(-0.22%)
Sep 10, 2015 89.07 90.28 88.65 88.87 210,583 -0.40(-0.45%)
Sep 09, 2015 90.69 91.36 89.16 89.27 155,332 -0.77(-0.85%)
Sep 08, 2015 89.05 90.17 88.63 90.04 197,014 +2.26(+2.58%)
Sep 04, 2015 87.92 87.78 87.78 87.78 174,042 -1.15(-1.30%)
Sep 03, 2015 88.73 89.63 88.45 88.93 194,312 +0.56(+0.64%)
Sep 02, 2015 88.44 88.86 87.14 88.37 223,222 +0.94(+1.07%)
Sep 01, 2015 88.36 89.53 87.08 87.43 386,968 -2.66(-2.95%)
Aug 31, 2015 89.78 90.72 89.60 90.09 276,589 -0.33(-0.37%)
Aug 28, 2015 89.45 90.55 89.45 90.42 261,948 +0.47(+0.53%)
Aug 27, 2015 88.83 89.99 88.02 89.94 409,061 +2.26(+2.58%)
Aug 26, 2015 87.03 87.97 85.57 87.68 367,859 +2.30(+2.69%)
Aug 25, 2015 86.16 87.06 85.20 85.38 795,551 +1.47(+1.75%)
Aug 24, 2015 84.53 87.26 82.10 83.91 637,496 -5.09(-5.72%)
Aug 21, 2015 90.19 90.57 88.79 89.00 541,279 -2.17(-2.38%)
Aug 20, 2015 91.43 92.20 90.87 91.18 481,570 -1.23(-1.33%)
Aug 19, 2015 92.96 93.60 91.92 92.40 277,094 -1.15(-1.22%)
Aug 18, 2015 93.29 93.74 93.05 93.55 294,089 -0.03(-0.03%)
Aug 17, 2015 92.37 93.59 91.46 93.58 294,244 +1.08(+1.17%)
Aug 14, 2015 91.27 92.50 91.27 92.49 184,384 +0.83(+0.91%)
Aug 13, 2015 90.63 92.05 89.80 91.66 248,142 +0.96(+1.06%)
Aug 12, 2015 90.81 91.71 89.45 90.70 307,414 -0.70(-0.76%)
Aug 11, 2015 91.07 92.03 90.97 91.39 437,235 -0.54(-0.58%)
Aug 10, 2015 90.98 92.64 90.83 91.93 388,697 +1.33(+1.47%)
Aug 07, 2015 90.40 90.72 89.83 90.60 251,595 +0.16(+0.18%)
Aug 06, 2015 91.67 91.88 90.29 90.44 291,346 -1.41(-1.53%)
Aug 05, 2015 90.99 92.22 90.99 91.85 391,771 +1.34(+1.48%)
Aug 04, 2015 90.44 91.11 90.19 90.51 312,972 +0.07(+0.08%)
Aug 03, 2015 90.32 90.89 89.89 90.44 403,435 +0.12(+0.13%)
Jul 31, 2015 90.74 91.21 90.21 90.32 544,858 -0.11(-0.12%)
Jul 30, 2015 90.85 91.18 90.14 90.43 305,313 -0.53(-0.58%)
Jul 29, 2015 90.75 91.78 90.56 90.96 431,589 +0.21(+0.23%)
Jul 28, 2015 90.52 91.21 90.28 90.75 446,065 +0.67(+0.74%)
Jul 27, 2015 91.34 91.47 89.82 90.08 533,823 -1.29(-1.42%)
Jul 24, 2015 90.40 91.65 89.56 91.38 782,099 +0.82(+0.91%)
Jul 23, 2015 92.77 93.65 88.84 90.56 767,233 -1.91(-2.06%)
Jul 22, 2015 91.97 92.66 91.87 92.46 724,357 +0.20(+0.21%)
Jul 21, 2015 92.14 92.62 91.90 92.27 360,465 -0.11(-0.12%)
Jul 20, 2015 92.45 92.45 91.86 92.38 341,062 +0.23(+0.25%)
Jul 17, 2015 91.88 92.16 91.38 92.14 321,096 +0.15(+0.16%)
Jul 16, 2015 91.57 92.04 91.38 91.99 302,457 +0.83(+0.91%)
Jul 15, 2015 91.29 91.47 90.65 91.16 272,532 -0.01(-0.01%)
Jul 14, 2015 91.21 91.30 90.74 91.17 183,508 +0.09(+0.10%)
Jul 13, 2015 90.97 91.51 90.69 91.08 354,994 +0.71(+0.79%)
Jul 10, 2015 90.16 90.53 89.20 90.37 232,017 +1.35(+1.51%)
Jul 09, 2015 89.96 90.48 88.97 89.02 335,245 -0.04(-0.05%)
Jul 08, 2015 89.98 90.42 88.63 89.07 413,231 -1.50(-1.65%)
Jul 07, 2015 90.31 90.97 89.22 90.56 236,482 +0.27(+0.30%)
Jul 06, 2015 90.09 90.97 89.34 90.30 287,453 -0.22(-0.25%)
Jul 02, 2015 90.73 90.52 90.52 90.52 251,794 +0.12(+0.13%)
Jul 01, 2015 90.11 90.81 89.63 90.40 273,164 +1.10(+1.23%)
Jun 30, 2015 89.21 90.06 88.70 89.31 398,868 +0.64(+0.72%)
Jun 29, 2015 89.54 90.17 88.59 88.66 237,863 -1.83(-2.02%)
Jun 26, 2015 89.58 90.69 89.25 90.49 686,655 +1.06(+1.19%)
Jun 25, 2015 90.20 90.31 89.15 89.43 217,701 -0.37(-0.42%)
Jun 24, 2015 91.11 91.22 89.80 89.81 171,614 -1.23(-1.35%)
Jun 23, 2015 91.19 91.56 90.74 91.04 160,138 -0.18(-0.20%)
Jun 22, 2015 90.91 91.25 90.17 91.22 286,385 +0.99(+1.10%)
Jun 19, 2015 90.58 90.92 89.91 90.23 246,786 -0.14(-0.16%)
Jun 18, 2015 89.93 91.00 89.60 90.37 239,894 +0.85(+0.95%)
Jun 17, 2015 89.43 89.74 88.79 89.52 310,699 +0.15(+0.17%)
Jun 16, 2015 89.40 90.00 89.22 89.37 226,280 -0.06(-0.07%)
Jun 15, 2015 89.16 89.54 88.53 89.43 205,713 -0.53(-0.59%)
Jun 12, 2015 90.95 90.95 89.90 89.96 256,472 -1.17(-1.28%)
Jun 11, 2015 90.98 91.17 90.60 91.13 184,299 +0.66(+0.73%)
Jun 10, 2015 89.63 90.80 89.56 90.47 160,788 +1.35(+1.51%)
Jun 09, 2015 89.47 90.04 89.06 89.12 224,216 -0.50(-0.56%)
Jun 08, 2015 90.25 90.70 89.62 89.62 162,556 -0.53(-0.58%)
Jun 05, 2015 89.78 90.19 88.96 90.15 214,616 +0.02(+0.02%)
Jun 04, 2015 90.09 90.87 89.60 90.13 400,643 -0.59(-0.65%)
Jun 03, 2015 89.87 90.78 89.22 90.72 333,407 +1.17(+1.30%)
Jun 02, 2015 88.76 89.57 88.70 89.55 234,849 +0.44(+0.49%)
Jun 01, 2015 89.32 89.91 88.68 89.11 400,823 +0.67(+0.76%)
May 29, 2015 88.55 88.99 87.88 88.44 389,699 -0.20(-0.22%)
May 28, 2015 88.00 88.72 87.87 88.64 420,041 +0.09(+0.10%)
May 27, 2015 86.63 88.68 86.52 88.55 349,713 +2.01(+2.32%)
May 26, 2015 87.07 87.21 86.09 86.54 260,505 -0.93(-1.06%)
May 22, 2015 87.85 87.47 87.47 87.47 167,264 -0.31(-0.36%)
May 21, 2015 87.97 88.68 87.68 87.78 281,676 -0.38(-0.44%)
May 20, 2015 89.01 89.24 87.92 88.17 382,687 -1.01(-1.13%)
May 19, 2015 88.99 89.24 88.20 89.17 413,344 +0.41(+0.46%)
May 18, 2015 87.72 88.83 87.69 88.76 275,959 +0.89(+1.02%)
May 15, 2015 87.93 88.08 87.39 87.87 180,906 -0.29(-0.33%)
May 14, 2015 87.64 88.21 87.37 88.16 290,243 +0.80(+0.92%)
May 13, 2015 87.21 87.88 86.84 87.36 260,554 +0.56(+0.65%)
May 12, 2015 86.59 87.00 85.81 86.80 159,739 -0.18(-0.20%)
May 11, 2015 87.05 87.47 86.75 86.98 197,168 -0.36(-0.42%)
May 08, 2015 87.33 87.93 87.11 87.35 227,137 +0.65(+0.75%)
May 07, 2015 86.19 86.90 85.99 86.70 232,188 +0.31(+0.36%)
May 06, 2015 86.14 86.53 85.83 86.38 312,699 +0.27(+0.31%)
May 05, 2015 86.54 87.25 85.77 86.12 304,685 -0.75(-0.86%)
May 04, 2015 87.16 87.66 86.79 86.87 329,859 +0.12(+0.14%)
May 01, 2015 85.90 86.95 85.82 86.74 386,015 +0.88(+1.03%)
Apr 30, 2015 86.48 87.08 85.78 85.86 944,757 -1.30(-1.49%)
Apr 29, 2015 87.51 87.74 86.83 87.16 281,535 -0.58(-0.66%)
Apr 28, 2015 87.35 87.78 86.66 87.74 494,105 +0.41(+0.47%)
Apr 27, 2015 88.81 89.39 87.04 87.33 642,385 -1.25(-1.41%)
Apr 24, 2015 88.32 89.71 88.29 88.57 603,731 +0.42(+0.47%)
Apr 23, 2015 85.42 89.39 85.28 88.16 1,212,569 +3.75(+4.45%)
Apr 22, 2015 83.68 84.63 82.67 84.40 764,258 +0.69(+0.83%)
Apr 21, 2015 83.08 83.71 82.72 83.71 482,854 +0.79(+0.95%)
Apr 20, 2015 82.07 82.93 82.03 82.91 210,129 +1.17(+1.44%)
Apr 17, 2015 83.02 83.02 81.39 81.74 346,246 -1.86(-2.22%)
Apr 16, 2015 83.29 83.82 83.07 83.60 278,580 -0.04(-0.05%)
Apr 15, 2015 83.61 84.15 83.57 83.64 278,329 +0.12(+0.15%)
Apr 14, 2015 83.09 83.52 82.37 83.52 246,995 +0.46(+0.56%)
Apr 13, 2015 82.89 83.42 82.72 83.06 221,825 +0.04(+0.04%)
Apr 10, 2015 83.24 83.69 82.89 83.02 214,577 -0.12(-0.15%)
Apr 09, 2015 82.89 83.42 82.38 83.15 316,410 +0.23(+0.28%)
Apr 08, 2015 83.47 83.64 82.56 82.91 366,208 -0.41(-0.49%)
Apr 07, 2015 84.08 84.51 83.13 83.32 233,496 -0.71(-0.85%)
Apr 06, 2015 83.40 84.39 82.99 84.04 486,460 +0.49(+0.59%)
Apr 02, 2015 82.50 83.55 83.55 83.55 493,739 +1.17(+1.41%)
Apr 01, 2015 82.45 82.83 81.49 82.38 314,590 -0.04(-0.04%)
Mar 31, 2015 82.22 82.66 81.78 82.42 311,054 -0.44(-0.54%)
Mar 30, 2015 81.86 83.17 81.86 82.86 375,401 +1.49(+1.83%)
Mar 27, 2015 80.76 81.50 80.56 81.38 331,127 +0.72(+0.89%)
Mar 26, 2015 80.08 80.84 80.05 80.65 273,168 +0.27(+0.33%)
Mar 25, 2015 81.56 81.66 80.36 80.39 572,895 -0.97(-1.19%)
Mar 24, 2015 81.62 81.72 80.55 81.36 514,475 -0.44(-0.53%)
Mar 23, 2015 82.48 82.77 81.78 81.79 465,039 -0.69(-0.83%)
Mar 20, 2015 81.98 82.59 81.34 82.48 747,239 +0.90(+1.10%)
Mar 19, 2015 81.87 82.55 81.49 81.58 294,419 -0.59(-0.71%)
Mar 18, 2015 81.72 82.35 80.93 82.17 413,487 +0.64(+0.79%)
Mar 17, 2015 81.67 82.23 80.98 81.53 589,158 -0.32(-0.39%)
Mar 16, 2015 80.95 81.97 80.34 81.85 447,809 +1.46(+1.82%)
Mar 13, 2015 81.62 81.72 80.25 80.39 443,977 -1.26(-1.55%)
Mar 12, 2015 81.89 82.52 80.79 81.65 457,076 +0.38(+0.47%)
Mar 11, 2015 80.98 81.36 80.76 81.27 425,957 +0.28(+0.35%)
Mar 10, 2015 81.64 81.94 80.92 80.98 382,502 -1.63(-1.97%)
Mar 09, 2015 82.57 83.11 82.42 82.61 257,359 +0.30(+0.37%)
Mar 06, 2015 83.01 83.17 82.05 82.31 248,583 -1.09(-1.30%)
Mar 05, 2015 83.22 83.58 82.90 83.40 269,406 +0.45(+0.55%)
Mar 04, 2015 83.36 83.52 82.62 82.94 185,394 -0.58(-0.69%)
Mar 03, 2015 84.03 84.18 83.33 83.52 306,501 -0.60(-0.71%)
Mar 02, 2015 82.81 84.14 82.63 84.12 435,164 +1.31(+1.58%)
Feb 27, 2015 83.91 84.18 82.81 82.81 255,864 -0.99(-1.18%)
Feb 26, 2015 84.71 84.71 83.56 83.80 240,701 -0.82(-0.97%)
Feb 25, 2015 84.15 84.72 84.13 84.61 374,770 +0.56(+0.67%)
Feb 24, 2015 83.46 84.15 83.38 84.05 361,231 +0.50(+0.60%)
Feb 23, 2015 83.57 84.04 83.05 83.56 358,428 -0.22(-0.27%)
Feb 20, 2015 82.90 84.05 82.51 83.78 317,859 +0.56(+0.67%)
Feb 19, 2015 83.35 83.74 83.00 83.22 273,426 -0.29(-0.35%)
Feb 18, 2015 82.88 83.73 82.88 83.51 362,045 +0.35(+0.42%)
Feb 17, 2015 83.61 83.99 82.93 83.16 414,473 -0.60(-0.71%)
Feb 13, 2015 83.54 83.76 83.76 83.76 325,038 +0.14(+0.17%)
Feb 12, 2015 82.80 83.65 82.80 83.62 337,366 +1.25(+1.52%)
Feb 11, 2015 83.01 83.56 82.22 82.37 555,167 -0.69(-0.83%)
Feb 10, 2015 83.80 84.12 82.54 83.06 513,046 -0.29(-0.35%)
Feb 09, 2015 83.01 83.80 82.98 83.35 352,966 -0.06(-0.07%)
Feb 06, 2015 84.91 84.96 83.03 83.41 516,132 -0.95(-1.13%)
Feb 05, 2015 80.92 84.41 80.51 84.36 1,279,431 +4.02(+5.00%)
Feb 04, 2015 80.89 81.38 80.11 80.34 515,548 -0.99(-1.22%)
Feb 03, 2015 80.45 81.47 80.42 81.34 584,034 +1.18(+1.47%)
Feb 02, 2015 79.95 80.42 79.05 80.16 483,350 +0.58(+0.72%)
Jan 30, 2015 79.61 80.34 79.21 79.58 836,565 -0.51(-0.63%)
Jan 29, 2015 79.96 80.40 78.93 80.09 474,618 +0.33(+0.41%)
Jan 28, 2015 80.22 80.80 79.45 79.76 463,141 -0.20(-0.24%)
Jan 27, 2015 79.43 80.21 79.01 79.95 409,512 -0.37(-0.46%)
Jan 26, 2015 79.28 80.62 78.52 80.33 743,869 +0.87(+1.09%)
Jan 23, 2015 78.69 79.81 78.15 79.46 515,431 +0.51(+0.65%)
Jan 22, 2015 78.13 79.07 77.09 78.94 874,994 +1.58(+2.04%)
Jan 21, 2015 77.07 77.75 76.63 77.36 649,127 +0.35(+0.45%)
Jan 20, 2015 81.64 82.26 76.77 77.02 1,739,157 -5.03(-6.13%)
Jan 16, 2015 82.04 82.53 81.37 82.05 1,105,375 -0.12(-0.15%)
Jan 15, 2015 83.43 83.43 81.78 82.17 751,725 -0.83(-1.00%)
Jan 14, 2015 82.15 83.10 82.15 83.01 360,029 -0.51(-0.61%)
Jan 13, 2015 83.99 84.64 82.75 83.51 594,637 +0.28(+0.34%)
Jan 12, 2015 83.23 83.58 82.13 83.23 578,283 +0.12(+0.14%)
Jan 09, 2015 83.86 83.86 82.91 83.11 815,056 -0.30(-0.36%)
Jan 08, 2015 80.64 83.58 80.64 83.41 1,550,967 +3.21(+4.01%)
Jan 07, 2015 79.60 80.45 79.29 80.20 580,065 +1.12(+1.41%)
Jan 06, 2015 78.74 79.61 78.38 79.08 878,015 +0.26(+0.33%)
Jan 05, 2015 79.48 79.74 78.12 78.83 542,665 -1.06(-1.32%)
Jan 02, 2015 80.84 81.11 79.26 79.88 264,710 -0.20(-0.24%)
Dec 31, 2014 80.76 80.08 80.08 80.08 348,216 -0.69(-0.86%)
Dec 30, 2014 81.11 81.12 80.52 80.77 267,430 -0.35(-0.44%)
Dec 29, 2014 81.18 81.45 80.88 81.12 287,732 -0.11(-0.13%)
Dec 26, 2014 81.14 81.59 80.91 81.23 191,254 +0.16(+0.20%)
Dec 24, 2014 80.98 81.07 81.07 81.07 168,811 +0.04(+0.04%)
Dec 23, 2014 81.24 81.69 80.32 81.04 518,449 +0.81(+1.01%)
Dec 22, 2014 79.86 80.41 79.37 80.23 399,583 +0.47(+0.59%)
Dec 19, 2014 79.98 80.56 79.54 79.76 741,340 -0.39(-0.49%)
Dec 18, 2014 80.02 80.37 79.38 80.15 530,481 +1.16(+1.47%)
Dec 17, 2014 77.01 79.21 76.39 78.99 791,300 +2.35(+3.07%)
Dec 16, 2014 76.16 77.77 76.16 76.63 635,517 +0.14(+0.19%)
Dec 15, 2014 76.76 77.16 76.15 76.49 560,182 +0.17(+0.22%)
Dec 12, 2014 76.55 77.19 76.09 76.32 521,923 -0.75(-0.97%)
Dec 11, 2014 76.95 78.35 76.80 77.07 261,237 +0.26(+0.34%)
Dec 10, 2014 78.20 78.20 76.50 76.81 216,100 -1.52(-1.94%)
Dec 09, 2014 77.51 78.38 77.28 78.33 338,669 -0.12(-0.15%)
Dec 08, 2014 79.43 79.88 78.14 78.44 218,608 -1.25(-1.57%)
Dec 05, 2014 79.78 79.87 79.06 79.70 177,114 +0.23(+0.29%)
Dec 04, 2014 79.64 79.69 78.83 79.46 237,027 -0.50(-0.62%)
Dec 03, 2014 78.98 80.07 78.65 79.96 219,712 +1.09(+1.38%)
Dec 02, 2014 78.45 79.04 78.42 78.87 250,350 +0.53(+0.68%)
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.