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

Carlisle Companies Inc (NY: CSL )

424.51 +0.99 (+0.23%)
Streaming Delayed Price Updated: 3:03 PM 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 29, 2019 149.13 149.86 147.68 147.79 132,564 -2.04(-1.36%)
Nov 27, 2019 151.27 151.27 149.00 149.82 158,105 -0.98(-0.65%)
Nov 26, 2019 150.27 151.59 149.23 150.80 423,128 +0.42(+0.28%)
Nov 25, 2019 146.56 150.54 146.53 150.38 767,503 +4.24(+2.90%)
Nov 22, 2019 148.51 148.53 145.17 146.15 465,979 -2.38(-1.60%)
Nov 21, 2019 151.41 151.51 147.75 148.53 511,703 -2.50(-1.66%)
Nov 20, 2019 153.27 154.76 150.68 151.03 790,639 -3.28(-2.12%)
Nov 19, 2019 153.01 154.84 152.65 154.30 393,794 +1.66(+1.09%)
Nov 18, 2019 152.30 153.57 151.73 152.65 499,860 +0.10(+0.07%)
Nov 15, 2019 153.27 153.27 151.54 152.54 369,933 +0.51(+0.34%)
Nov 14, 2019 149.01 152.07 148.52 152.03 397,278 +2.54(+1.70%)
Nov 13, 2019 151.82 152.47 149.14 149.49 454,556 -3.46(-2.26%)
Nov 12, 2019 150.27 153.00 149.85 152.95 489,980 +3.11(+2.07%)
Nov 11, 2019 148.38 150.11 147.86 149.84 270,521 +0.70(+0.47%)
Nov 08, 2019 149.22 149.85 148.56 149.14 257,696 -0.13(-0.09%)
Nov 07, 2019 151.40 151.58 148.56 149.27 270,587 -1.77(-1.17%)
Nov 06, 2019 151.50 151.62 149.99 151.04 288,432 -0.41(-0.27%)
Nov 05, 2019 149.75 151.50 149.75 151.44 458,888 +1.94(+1.29%)
Nov 04, 2019 148.62 150.65 148.27 149.51 479,784 +1.84(+1.25%)
Nov 01, 2019 144.90 147.67 144.07 147.67 487,970 +3.84(+2.67%)
Oct 31, 2019 146.09 146.09 143.35 143.82 498,072 -2.55(-1.74%)
Oct 30, 2019 147.23 147.61 145.76 146.37 299,132 -0.70(-0.48%)
Oct 29, 2019 146.56 148.34 146.31 147.07 381,755 +0.01(+0.01%)
Oct 28, 2019 146.64 148.05 146.59 147.06 439,252 +0.89(+0.61%)
Oct 25, 2019 145.69 147.47 145.59 146.17 340,277 +1.07(+0.74%)
Oct 24, 2019 146.12 146.18 143.77 145.11 647,305 -0.72(-0.49%)
Oct 23, 2019 144.04 146.41 141.68 145.82 1,080,637 +8.81(+6.43%)
Oct 22, 2019 138.21 138.83 136.38 137.01 319,490 -0.23(-0.16%)
Oct 21, 2019 136.33 137.41 135.89 137.24 358,428 +2.15(+1.59%)
Oct 18, 2019 133.67 135.51 133.31 135.09 301,951 +0.54(+0.40%)
Oct 17, 2019 133.74 134.77 133.55 134.55 205,510 +1.46(+1.10%)
Oct 16, 2019 133.87 134.83 132.94 133.08 207,922 -1.34(-1.00%)
Oct 15, 2019 133.65 134.98 133.65 134.43 211,753 +1.29(+0.97%)
Oct 14, 2019 133.09 133.98 132.46 133.14 198,234 +0.11(+0.08%)
Oct 11, 2019 134.14 135.19 132.83 133.03 237,156 +0.80(+0.61%)
Oct 10, 2019 132.28 133.33 131.69 132.22 392,970 +0.03(+0.02%)
Oct 09, 2019 131.51 132.57 130.72 132.19 152,452 +1.78(+1.37%)
Oct 08, 2019 130.34 132.07 129.68 130.41 269,311 -1.14(-0.87%)
Oct 07, 2019 133.15 133.15 131.32 131.55 295,754 -2.02(-1.51%)
Oct 04, 2019 132.33 133.57 131.90 133.57 202,959 +1.49(+1.13%)
Oct 03, 2019 131.16 132.11 129.42 132.08 264,874 +0.54(+0.41%)
Oct 02, 2019 133.34 133.75 131.07 131.54 335,268 -2.62(-1.95%)
Oct 01, 2019 138.12 138.92 134.01 134.16 311,361 -3.31(-2.40%)
Sep 30, 2019 135.62 137.84 135.62 137.47 379,053 +2.39(+1.77%)
Sep 27, 2019 137.77 137.98 134.78 135.08 258,543 -2.03(-1.48%)
Sep 26, 2019 137.13 137.75 136.31 137.11 184,326 -0.09(-0.06%)
Sep 25, 2019 136.30 137.61 134.87 137.19 328,184 +0.42(+0.30%)
Sep 24, 2019 136.37 137.66 135.76 136.78 380,732 +0.72(+0.53%)
Sep 23, 2019 136.19 137.13 135.50 136.06 209,071 -1.11(-0.81%)
Sep 20, 2019 137.98 138.82 136.89 137.17 773,617 -0.16(-0.12%)
Sep 19, 2019 137.00 138.85 136.38 137.33 376,677 +0.25(+0.19%)
Sep 18, 2019 136.38 137.50 134.77 137.08 370,538 -0.15(-0.11%)
Sep 17, 2019 135.00 137.56 134.18 137.23 443,064 +1.84(+1.36%)
Sep 16, 2019 139.57 140.17 134.77 135.39 608,005 -5.62(-3.99%)
Sep 13, 2019 140.17 141.16 139.62 141.01 487,759 +1.78(+1.28%)
Sep 12, 2019 139.32 139.66 137.57 139.22 444,612 -0.34(-0.24%)
Sep 11, 2019 134.41 139.63 132.93 139.56 501,700 +6.27(+4.71%)
Sep 10, 2019 135.96 135.96 131.60 133.29 493,993 -3.00(-2.20%)
Sep 09, 2019 136.51 137.27 135.35 136.29 390,505 +0.59(+0.44%)
Sep 06, 2019 136.79 137.46 135.58 135.70 334,560 -1.03(-0.75%)
Sep 05, 2019 137.05 137.41 135.71 136.73 410,466 +1.07(+0.79%)
Sep 04, 2019 134.91 136.95 134.91 135.66 339,659 +1.71(+1.28%)
Sep 03, 2019 135.99 136.07 132.61 133.95 276,969 -2.97(-2.17%)
Aug 30, 2019 134.64 137.03 134.43 136.92 319,737 +3.16(+2.37%)
Aug 29, 2019 132.37 134.49 132.34 133.75 363,048 +2.36(+1.80%)
Aug 28, 2019 129.53 131.53 128.24 131.39 268,796 +1.71(+1.32%)
Aug 27, 2019 130.06 130.35 128.46 129.68 402,788 +0.66(+0.51%)
Aug 26, 2019 130.68 131.00 128.51 129.02 333,976 -0.53(-0.41%)
Aug 23, 2019 132.06 132.82 129.13 129.55 468,278 -3.50(-2.63%)
Aug 22, 2019 133.95 134.52 132.88 133.06 229,925 -0.24(-0.18%)
Aug 21, 2019 134.56 135.14 132.85 133.29 300,645 +0.04(+0.03%)
Aug 20, 2019 133.30 134.39 131.87 133.25 286,321 -0.28(-0.21%)
Aug 19, 2019 133.94 134.32 133.01 133.54 180,041 +0.84(+0.63%)
Aug 16, 2019 129.49 133.52 129.34 132.70 915,877 +3.93(+3.06%)
Aug 15, 2019 131.34 131.56 128.04 128.76 511,246 -2.61(-1.98%)
Aug 14, 2019 132.82 133.28 131.17 131.37 448,612 -3.42(-2.53%)
Aug 13, 2019 131.88 135.94 131.71 134.78 460,301 +3.40(+2.59%)
Aug 12, 2019 131.88 133.08 131.18 131.39 209,156 -1.23(-0.93%)
Aug 09, 2019 132.70 133.53 131.69 132.62 235,131 +0.02(+0.01%)
Aug 08, 2019 131.55 133.37 131.36 132.60 531,555 +2.07(+1.59%)
Aug 07, 2019 130.08 131.04 127.58 130.53 500,828 -0.35(-0.27%)
Aug 06, 2019 129.42 131.28 129.35 130.88 338,508 +1.85(+1.44%)
Aug 05, 2019 129.59 130.43 128.55 129.03 477,517 -2.78(-2.11%)
Aug 02, 2019 131.56 132.52 130.38 131.80 461,551 +0.07(+0.06%)
Aug 01, 2019 135.43 136.58 131.56 131.73 491,222 -4.00(-2.95%)
Jul 31, 2019 135.61 137.56 134.53 135.73 739,814 +0.34(+0.25%)
Jul 30, 2019 134.62 136.29 133.44 135.39 390,664 +0.33(+0.24%)
Jul 29, 2019 133.94 135.22 132.22 135.06 569,513 +1.40(+1.05%)
Jul 26, 2019 132.68 134.60 131.89 133.66 363,694 +1.08(+0.82%)
Jul 25, 2019 131.94 132.81 130.13 132.57 661,362 +1.06(+0.81%)
Jul 24, 2019 134.54 134.54 129.60 131.51 1,066,106 +7.12(+5.73%)
Jul 23, 2019 123.04 124.68 122.11 124.39 486,603 +2.21(+1.81%)
Jul 22, 2019 122.36 122.60 121.09 122.17 473,882 -0.03(-0.02%)
Jul 19, 2019 123.70 124.20 122.17 122.20 381,969 -1.32(-1.07%)
Jul 18, 2019 124.43 124.47 123.31 123.52 327,759 -0.76(-0.61%)
Jul 17, 2019 127.07 127.07 124.15 124.28 308,305 -2.87(-2.26%)
Jul 16, 2019 126.02 127.60 126.02 127.15 350,670 +0.99(+0.78%)
Jul 15, 2019 127.42 127.56 126.08 126.16 263,412 -1.25(-0.98%)
Jul 12, 2019 126.00 127.75 126.00 127.42 254,363 +1.35(+1.07%)
Jul 11, 2019 127.10 127.58 125.66 126.06 259,941 -0.88(-0.69%)
Jul 10, 2019 128.13 129.22 126.88 126.94 237,891 -1.06(-0.83%)
Jul 09, 2019 128.88 129.25 127.14 128.00 324,553 -1.25(-0.97%)
Jul 08, 2019 129.84 130.37 128.76 129.25 337,708 -1.90(-1.45%)
Jul 05, 2019 131.02 131.28 129.56 131.15 208,675 -0.64(-0.49%)
Jul 03, 2019 132.24 132.49 131.30 131.79 222,913 -0.10(-0.08%)
Jul 02, 2019 133.09 133.09 131.50 131.90 298,938 -0.76(-0.57%)
Jul 01, 2019 132.51 133.68 131.77 132.66 308,662 +0.51(+0.38%)
Jun 28, 2019 130.59 132.40 130.34 132.15 1,545,729 +1.36(+1.04%)
Jun 27, 2019 129.52 130.96 129.15 130.79 377,835 +1.76(+1.36%)
Jun 26, 2019 130.21 130.85 128.38 129.03 278,561 -1.25(-0.96%)
Jun 25, 2019 133.15 133.26 130.28 130.29 341,760 -2.56(-1.93%)
Jun 24, 2019 130.84 133.93 130.27 132.85 490,520 +1.81(+1.38%)
Jun 21, 2019 132.25 132.34 130.94 131.04 443,701 -1.78(-1.34%)
Jun 20, 2019 131.25 132.97 131.15 132.82 581,086 +2.67(+2.05%)
Jun 19, 2019 128.54 130.19 128.07 130.15 489,741 +1.51(+1.17%)
Jun 18, 2019 128.52 129.59 128.16 128.64 342,063 +1.08(+0.85%)
Jun 17, 2019 129.16 129.96 127.23 127.56 331,769 -1.51(-1.17%)
Jun 14, 2019 129.64 129.64 128.72 129.06 224,294 -0.62(-0.48%)
Jun 13, 2019 130.00 130.62 128.89 129.68 227,777 -0.19(-0.15%)
Jun 12, 2019 129.77 130.21 129.49 129.87 248,389 +0.07(+0.05%)
Jun 11, 2019 130.07 131.64 129.23 129.81 174,233 -0.85(-0.65%)
Jun 10, 2019 130.47 131.05 130.18 130.65 221,481 +0.92(+0.71%)
Jun 07, 2019 128.93 130.34 128.55 129.73 254,575 +1.33(+1.03%)
Jun 06, 2019 128.40 128.65 127.65 128.40 296,226 +0.15(+0.12%)
Jun 05, 2019 127.55 128.70 126.80 128.25 294,735 +0.94(+0.74%)
Jun 04, 2019 125.42 127.54 124.99 127.31 565,645 +1.89(+1.51%)
Jun 03, 2019 125.40 126.70 125.18 125.42 538,532 -0.05(-0.04%)
May 31, 2019 127.80 127.84 125.17 125.47 457,726 -3.43(-2.66%)
May 30, 2019 127.79 129.28 127.59 128.90 257,667 +1.30(+1.02%)
May 29, 2019 126.47 128.06 125.52 127.60 266,571 +0.42(+0.33%)
May 28, 2019 127.42 128.72 127.13 127.18 250,520 -0.12(-0.10%)
May 24, 2019 126.93 127.86 126.50 127.30 234,706 +1.13(+0.89%)
May 23, 2019 126.54 127.57 125.43 126.17 248,226 -1.27(-1.00%)
May 22, 2019 129.24 129.55 127.43 127.44 305,435 -2.18(-1.68%)
May 21, 2019 128.82 129.92 128.42 129.63 264,789 +1.37(+1.07%)
May 20, 2019 127.85 129.32 127.40 128.25 203,267 -0.60(-0.47%)
May 17, 2019 128.63 130.48 128.63 128.86 191,356 -0.49(-0.38%)
May 16, 2019 128.75 129.93 128.20 129.34 406,274 +1.01(+0.78%)
May 15, 2019 126.60 128.93 125.65 128.34 595,934 +1.18(+0.93%)
May 14, 2019 126.97 128.01 126.24 127.15 241,648 +0.86(+0.68%)
May 13, 2019 125.83 127.01 125.26 126.30 417,921 -1.65(-1.29%)
May 10, 2019 126.93 128.49 125.88 127.95 245,530 +0.78(+0.61%)
May 09, 2019 127.07 127.75 126.14 127.17 358,928 -0.48(-0.37%)
May 08, 2019 128.91 129.50 127.63 127.65 265,186 -1.52(-1.18%)
May 07, 2019 129.81 130.35 128.37 129.17 237,647 -1.28(-0.98%)
May 06, 2019 129.80 130.66 129.60 130.44 506,944 -1.37(-1.04%)
May 03, 2019 131.20 132.37 131.02 131.81 385,666 +0.62(+0.47%)
May 02, 2019 131.32 132.19 130.35 131.19 420,373 -0.32(-0.24%)
May 01, 2019 133.25 133.25 131.47 131.51 268,347 -1.19(-0.90%)
Apr 30, 2019 131.37 132.88 130.64 132.71 632,289 +1.59(+1.22%)
Apr 29, 2019 131.07 131.37 130.12 131.11 391,737 -0.22(-0.16%)
Apr 26, 2019 129.06 131.40 128.86 131.33 435,432 +2.31(+1.79%)
Apr 25, 2019 129.22 130.69 127.65 129.02 604,731 -0.57(-0.44%)
Apr 24, 2019 129.33 132.78 126.92 129.59 2,154,732 +9.07(+7.53%)
Apr 23, 2019 119.60 120.69 119.00 120.52 907,827 +1.61(+1.36%)
Apr 22, 2019 119.80 120.10 118.30 118.90 495,789 -1.14(-0.95%)
Apr 18, 2019 119.58 120.06 118.39 120.05 341,334 +1.00(+0.84%)
Apr 17, 2019 120.08 120.12 118.57 119.04 282,030 -0.49(-0.41%)
Apr 16, 2019 119.88 120.08 119.20 119.53 234,336 -0.08(-0.06%)
Apr 15, 2019 119.03 119.71 118.55 119.61 333,341 +0.53(+0.44%)
Apr 12, 2019 119.17 119.73 117.74 119.08 293,059 +0.33(+0.28%)
Apr 11, 2019 117.72 118.96 117.28 118.75 203,983 +0.96(+0.81%)
Apr 10, 2019 116.86 118.08 116.56 117.79 222,492 +1.16(+1.00%)
Apr 09, 2019 117.47 117.66 116.49 116.63 340,010 -1.14(-0.96%)
Apr 08, 2019 116.75 117.92 116.65 117.77 285,391 +0.26(+0.22%)
Apr 05, 2019 116.99 117.50 115.61 117.50 414,972 +1.06(+0.91%)
Apr 04, 2019 117.12 117.81 115.98 116.44 391,235 -0.53(-0.46%)
Apr 03, 2019 117.08 117.35 116.24 116.98 353,189 +0.35(+0.30%)
Apr 02, 2019 117.81 117.81 116.11 116.63 335,614 -0.94(-0.80%)
Apr 01, 2019 116.08 117.80 115.52 117.57 428,932 +2.51(+2.18%)
Mar 29, 2019 115.34 116.12 114.88 115.06 357,852 +0.62(+0.54%)
Mar 28, 2019 112.52 115.05 112.52 114.44 433,005 +2.30(+2.05%)
Mar 27, 2019 112.61 113.79 111.87 112.14 537,068 -0.60(-0.53%)
Mar 26, 2019 113.79 114.28 111.77 112.75 533,507 -1.22(-1.07%)
Mar 25, 2019 112.61 115.12 112.61 113.97 311,266 +0.98(+0.87%)
Mar 22, 2019 115.21 115.37 112.91 112.98 338,456 -2.76(-2.38%)
Mar 21, 2019 114.04 116.20 114.04 115.74 459,052 +1.38(+1.21%)
Mar 20, 2019 115.98 116.16 113.57 114.36 405,828 -1.82(-1.57%)
Mar 19, 2019 117.65 118.60 116.02 116.18 353,130 -1.14(-0.98%)
Mar 18, 2019 116.37 118.08 115.85 117.33 608,752 +1.06(+0.91%)
Mar 15, 2019 116.41 116.44 114.53 116.27 1,069,400 +0.36(+0.31%)
Mar 14, 2019 115.03 116.03 114.29 115.91 535,729 +1.09(+0.95%)
Mar 13, 2019 114.58 115.80 114.24 114.82 543,524 +1.06(+0.93%)
Mar 12, 2019 113.65 114.75 113.44 113.76 381,490 -0.42(-0.37%)
Mar 11, 2019 114.07 114.39 113.14 114.18 486,006 +0.20(+0.17%)
Mar 08, 2019 114.01 114.65 113.06 113.98 252,563 -0.36(-0.31%)
Mar 07, 2019 115.52 115.52 114.20 114.34 452,518 -1.07(-0.93%)
Mar 06, 2019 115.97 116.99 115.39 115.41 339,315 -0.62(-0.53%)
Mar 05, 2019 116.10 117.31 115.89 116.03 333,319 -0.01(-0.01%)
Mar 04, 2019 116.63 117.17 115.45 116.04 233,371 -0.42(-0.36%)
Mar 01, 2019 116.32 117.07 115.72 116.46 255,760 +0.97(+0.84%)
Feb 28, 2019 115.68 115.81 115.17 115.50 231,542 -0.39(-0.34%)
Feb 27, 2019 115.72 116.43 115.26 115.89 235,556 -0.02(-0.02%)
Feb 26, 2019 115.89 116.56 115.22 115.91 304,465 +0.19(+0.16%)
Feb 25, 2019 115.81 116.70 115.27 115.72 378,448 +0.16(+0.14%)
Feb 22, 2019 115.11 115.95 114.68 115.56 372,878 +0.93(+0.81%)
Feb 21, 2019 114.40 114.75 113.59 114.63 269,600 +0.27(+0.24%)
Feb 20, 2019 114.05 114.83 113.10 114.36 378,645 +0.07(+0.06%)
Feb 19, 2019 113.65 115.15 113.13 114.29 333,161 +0.73(+0.64%)
Feb 15, 2019 113.26 113.85 112.66 113.56 298,625 +0.56(+0.50%)
Feb 14, 2019 112.38 114.23 112.20 113.00 401,772 +0.22(+0.20%)
Feb 13, 2019 112.26 113.03 111.38 112.78 390,053 +0.87(+0.78%)
Feb 12, 2019 111.77 112.65 111.14 111.91 362,771 +0.67(+0.61%)
Feb 11, 2019 111.95 112.12 110.78 111.23 587,279 -0.36(-0.32%)
Feb 08, 2019 112.38 117.04 110.87 111.59 1,588,178 +6.22(+5.90%)
Feb 07, 2019 104.54 106.52 104.25 105.37 682,047 +0.28(+0.27%)
Feb 06, 2019 103.68 105.27 103.68 105.09 435,003 +1.47(+1.42%)
Feb 05, 2019 103.33 103.95 102.86 103.62 639,619 +0.54(+0.53%)
Feb 04, 2019 101.81 103.31 101.59 103.08 485,578 +1.34(+1.32%)
Feb 01, 2019 101.33 102.69 100.75 101.74 461,998 +0.98(+0.97%)
Jan 31, 2019 100.71 101.19 99.96 100.76 570,352 +0.05(+0.05%)
Jan 30, 2019 101.36 101.36 99.32 100.71 864,924 -0.08(-0.08%)
Jan 29, 2019 101.62 102.41 100.62 100.80 405,851 -0.54(-0.53%)
Jan 28, 2019 100.51 101.65 100.12 101.34 281,366 +0.10(+0.10%)
Jan 25, 2019 101.67 102.64 100.88 101.23 272,216 +0.50(+0.50%)
Jan 24, 2019 100.22 101.95 100.05 100.73 263,636 +0.56(+0.56%)
Jan 23, 2019 101.22 102.15 99.50 100.17 278,878 -0.53(-0.53%)
Jan 22, 2019 101.35 101.76 99.99 100.70 268,179 -0.98(-0.97%)
Jan 18, 2019 100.91 102.48 100.07 101.68 331,877 +1.75(+1.75%)
Jan 17, 2019 98.31 100.90 97.81 99.94 382,069 +1.32(+1.34%)
Jan 16, 2019 97.96 99.52 97.96 98.62 232,349 +0.82(+0.84%)
Jan 15, 2019 98.95 98.99 97.18 97.79 381,693 -1.42(-1.43%)
Jan 14, 2019 98.81 99.66 98.20 99.22 336,069 -0.17(-0.17%)
Jan 11, 2019 98.45 99.79 97.64 99.38 367,481 +0.61(+0.62%)
Jan 10, 2019 96.83 99.10 96.79 98.78 299,450 +1.50(+1.54%)
Jan 09, 2019 96.55 97.77 96.55 97.28 232,456 +1.33(+1.38%)
Jan 08, 2019 95.70 96.16 95.06 95.95 428,577 +1.45(+1.53%)
Jan 07, 2019 94.63 95.72 93.53 94.50 431,220 +0.00(+0.00%)
Jan 04, 2019 94.27 95.50 93.14 94.50 488,407 +1.87(+2.02%)
Jan 03, 2019 94.00 94.32 92.48 92.63 381,066 -1.81(-1.91%)
Jan 02, 2019 92.85 95.08 92.17 94.44 447,207 +0.42(+0.45%)
Dec 31, 2018 92.98 94.03 91.88 94.01 339,575 +1.33(+1.43%)
Dec 28, 2018 92.86 94.18 92.28 92.69 316,587 -0.25(-0.27%)
Dec 27, 2018 89.54 92.95 88.07 92.94 370,365 +1.94(+2.13%)
Dec 26, 2018 87.08 91.14 86.99 91.00 373,343 +3.85(+4.42%)
Dec 24, 2018 87.27 88.42 87.10 87.15 335,191 -1.15(-1.30%)
Dec 21, 2018 88.76 90.48 88.02 88.30 870,001 -0.65(-0.73%)
Dec 20, 2018 88.61 89.41 88.04 88.95 521,371 -0.34(-0.38%)
Dec 19, 2018 89.37 91.15 88.65 89.28 438,192 -0.08(-0.09%)
Dec 18, 2018 89.71 90.77 89.02 89.37 504,850 -0.14(-0.16%)
Dec 17, 2018 92.98 93.09 89.06 89.51 661,398 -0.80(-0.89%)
Dec 14, 2018 91.03 92.21 89.86 90.31 426,500 -1.60(-1.74%)
Dec 13, 2018 94.21 94.41 91.23 91.91 345,019 -1.56(-1.67%)
Dec 12, 2018 95.18 96.70 93.35 93.47 357,826 -0.22(-0.24%)
Dec 11, 2018 95.42 97.02 92.73 93.70 475,976 -0.50(-0.53%)
Dec 10, 2018 93.15 94.79 92.20 94.19 341,884 +1.11(+1.20%)
Dec 07, 2018 94.20 96.38 92.72 93.08 384,481 -1.52(-1.61%)
Dec 06, 2018 93.77 94.91 92.74 94.60 440,570 -0.87(-0.91%)
Dec 04, 2018 98.59 98.59 95.03 95.47 301,512 -3.32(-3.36%)
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.