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

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 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 (%)
Apr 30, 2018 112.95 112.95 111.45 112.00 23,340 -0.70(-0.62%)
Apr 27, 2018 112.35 114.70 111.70 112.70 17,851 +0.25(+0.22%)
Apr 26, 2018 112.20 113.20 110.70 112.45 20,897 +0.55(+0.49%)
Apr 25, 2018 113.00 115.39 109.85 111.90 34,418 -0.85(-0.75%)
Apr 24, 2018 114.95 114.95 109.33 112.75 18,260 -1.60(-1.40%)
Apr 23, 2018 115.45 115.70 112.70 114.35 27,602 -1.00(-0.87%)
Apr 20, 2018 111.35 115.35 111.35 115.35 58,765 +3.40(+3.04%)
Apr 19, 2018 111.90 113.39 110.95 111.95 5,605 -0.25(-0.22%)
Apr 18, 2018 109.90 114.66 106.30 112.20 40,360 +2.35(+2.14%)
Apr 17, 2018 106.90 109.90 106.90 109.85 25,454 +3.20(+3.00%)
Apr 16, 2018 106.45 107.42 105.05 106.65 12,149 +0.45(+0.42%)
Apr 13, 2018 107.85 107.85 105.20 106.20 6,518 -0.60(-0.56%)
Apr 12, 2018 107.85 108.80 105.27 106.80 10,631 -0.70(-0.65%)
Apr 11, 2018 107.55 110.00 105.35 107.50 61,162 -0.40(-0.37%)
Apr 10, 2018 110.20 110.20 107.55 107.90 11,886 -0.80(-0.74%)
Apr 09, 2018 108.55 110.70 107.90 108.70 24,250 +1.15(+1.07%)
Apr 06, 2018 110.15 110.90 105.60 107.55 16,688 -3.35(-3.02%)
Apr 05, 2018 111.90 114.10 110.85 110.90 10,734 -0.05(-0.05%)
Apr 04, 2018 108.25 112.45 108.25 110.95 37,422 +0.75(+0.68%)
Apr 03, 2018 113.05 114.80 107.31 110.20 20,524 -2.70(-2.39%)
Apr 02, 2018 116.40 116.40 111.05 112.90 9,185 -3.55(-3.05%)
Mar 29, 2018 116.45 116.45 116.45 0 +4.75(+4.25%)
Mar 28, 2018 112.85 115.67 111.70 111.70 22,515 -0.85(-0.76%)
Mar 27, 2018 115.55 116.00 112.30 112.55 30,381 -2.50(-2.17%)
Mar 26, 2018 116.75 116.75 113.45 115.05 16,583 -0.10(-0.09%)
Mar 23, 2018 113.70 117.00 110.05 115.15 43,218 +1.10(+0.96%)
Mar 22, 2018 114.85 116.95 113.22 114.05 19,903 -1.95(-1.68%)
Mar 21, 2018 114.40 117.50 113.70 116.00 17,257 +1.85(+1.62%)
Mar 20, 2018 113.55 115.80 112.40 114.15 19,618 +0.80(+0.71%)
Mar 19, 2018 115.05 115.05 112.30 113.35 10,305 -2.10(-1.82%)
Mar 16, 2018 114.70 118.00 114.25 115.45 37,003 +1.45(+1.27%)
Mar 15, 2018 115.05 115.05 113.22 114.00 16,787 -1.05(-0.91%)
Mar 14, 2018 116.50 116.50 115.00 115.05 15,698 -0.85(-0.73%)
Mar 13, 2018 115.25 117.00 114.67 115.90 19,181 -0.10(-0.09%)
Mar 12, 2018 115.50 116.00 113.00 116.00 11,694 +1.00(+0.87%)
Mar 09, 2018 111.60 115.00 109.25 115.00 13,407 +4.00(+3.60%)
Mar 08, 2018 111.10 113.52 110.65 111.00 10,738 -0.35(-0.31%)
Mar 07, 2018 112.00 111.35 15,042 +0.30(+0.27%)
Mar 06, 2018 108.45 111.50 105.03 111.05 26,203 +3.30(+3.06%)
Mar 05, 2018 107.95 109.95 107.25 107.75 36,637 -0.85(-0.78%)
Mar 02, 2018 101.65 109.00 101.65 108.60 12,825 +4.95(+4.78%)
Mar 01, 2018 104.00 105.10 102.00 103.65 18,467 -0.35(-0.34%)
Feb 28, 2018 108.95 109.00 104.00 104.00 12,274 -4.95(-4.54%)
Feb 27, 2018 109.80 110.00 107.15 108.95 14,477 -0.85(-0.77%)
Feb 26, 2018 109.40 110.00 106.85 109.80 17,477 +0.70(+0.64%)
Feb 23, 2018 108.25 109.40 105.70 109.10 24,533 +1.40(+1.30%)
Feb 22, 2018 107.90 105.50 107.70 3,650 +2.75(+2.62%)
Feb 21, 2018 105.15 106.00 102.80 104.95 13,581 -0.15(-0.14%)
Feb 20, 2018 106.15 107.05 105.00 105.10 5,670 -2.55(-2.37%)
Feb 16, 2018 107.65 107.65 107.65 0 +0.45(+0.42%)
Feb 15, 2018 107.55 111.00 105.15 107.20 8,311 +0.85(+0.80%)
Feb 14, 2018 104.60 111.25 104.60 106.35 15,932 +1.15(+1.09%)
Feb 13, 2018 102.95 102.95 102.00 105.20 18,296 +1.75(+1.69%)
Feb 12, 2018 104.90 105.80 102.65 103.45 23,642 -0.55(-0.53%)
Feb 09, 2018 104.20 105.95 101.05 104.00 13,078 +1.15(+1.12%)
Feb 08, 2018 104.70 106.00 102.85 102.85 20,890 -1.50(-1.44%)
Feb 07, 2018 105.00 107.80 104.10 104.35 17,360 -0.90(-0.86%)
Feb 06, 2018 101.05 106.67 95.00 105.25 26,292 +1.50(+1.45%)
Feb 05, 2018 106.65 106.65 102.50 103.75 19,740 -4.40(-4.07%)
Feb 02, 2018 110.60 111.00 108.15 108.15 22,520 -3.80(-3.39%)
Feb 01, 2018 112.00 113.05 111.10 111.95 9,267 -0.40(-0.36%)
Jan 31, 2018 114.70 116.00 112.00 112.35 18,206 -1.90(-1.66%)
Jan 30, 2018 113.50 115.95 113.50 114.25 8,476 -0.40(-0.35%)
Jan 29, 2018 116.25 117.00 114.63 114.65 15,585 -2.20(-1.88%)
Jan 26, 2018 115.75 117.00 115.30 116.85 8,251 +0.65(+0.56%)
Jan 25, 2018 114.85 117.00 114.85 116.20 7,136 +0.45(+0.39%)
Jan 24, 2018 119.35 115.75 115.75 10,760 -1.75(-1.49%)
Jan 23, 2018 116.25 118.60 113.50 117.50 17,135 -0.05(-0.04%)
Jan 22, 2018 117.60 117.75 115.25 117.55 8,617 -0.05(-0.04%)
Jan 19, 2018 116.90 118.00 115.50 117.60 6,299 -0.15(-0.13%)
Jan 18, 2018 117.40 118.09 116.60 117.75 6,242 +0.95(+0.81%)
Jan 17, 2018 114.60 117.45 111.95 116.80 24,185 +2.60(+2.28%)
Jan 16, 2018 116.90 117.75 114.20 114.20 16,046 -2.00(-1.72%)
Jan 12, 2018 116.20 116.20 116.20 0 +0.70(+0.61%)
Jan 11, 2018 115.55 115.55 113.98 115.50 12,410 -0.20(-0.17%)
Jan 10, 2018 115.30 116.50 113.00 115.70 17,360 +0.20(+0.17%)
Jan 09, 2018 123.45 123.45 115.20 115.50 64,600 -9.60(-7.67%)
Jan 08, 2018 123.00 126.45 122.62 125.10 23,937 +2.00(+1.62%)
Jan 05, 2018 120.40 123.62 119.00 123.10 23,393 +4.05(+3.40%)
Jan 04, 2018 121.10 122.00 119.00 119.05 7,954 -1.45(-1.20%)
Jan 03, 2018 119.90 122.55 119.00 120.50 14,550 +0.45(+0.37%)
Jan 02, 2018 120.90 120.90 119.80 120.05 22,930 -0.45(-0.37%)
Dec 29, 2017 120.50 120.50 120.50 0 -2.65(-2.15%)
Dec 28, 2017 120.45 123.85 118.55 123.15 14,416 +3.15(+2.63%)
Dec 27, 2017 117.73 121.90 117.73 120.00 11,010 -2.20(-1.80%)
Dec 26, 2017 122.70 123.60 121.00 122.20 9,035 -0.05(-0.04%)
Dec 22, 2017 123.00 124.35 121.30 122.25 15,055 -0.85(-0.69%)
Dec 21, 2017 122.35 124.90 120.03 123.10 19,390 +0.90(+0.74%)
Dec 20, 2017 121.75 122.90 120.50 122.20 5,133 +1.05(+0.87%)
Dec 19, 2017 121.40 123.10 119.00 121.15 16,970 +0.05(+0.04%)
Dec 18, 2017 120.00 125.00 120.00 121.10 13,405 +2.60(+2.19%)
Dec 15, 2017 115.05 119.40 115.05 118.50 38,560 +3.00(+2.60%)
Dec 14, 2017 119.05 119.85 115.50 115.50 10,630 -3.05(-2.57%)
Dec 13, 2017 118.05 120.00 118.05 118.55 20,240 +0.15(+0.13%)
Dec 12, 2017 116.75 120.00 116.75 118.40 18,485 +1.15(+0.98%)
Dec 11, 2017 117.70 118.85 116.97 117.25 8,879 -0.10(-0.09%)
Dec 08, 2017 119.55 119.55 116.90 117.35 9,935 +0.00(+0.00%)
Dec 07, 2017 116.65 119.95 115.95 15,327 +0.00(+0.00%)
Dec 06, 2017 119.30 119.30 116.30 116.30 10,706 -3.00(-2.51%)
Dec 05, 2017 119.60 120.00 118.05 119.30 10,814 -0.40(-0.33%)
Dec 04, 2017 118.05 120.95 118.05 119.70 16,588 +3.45(+2.97%)
Dec 01, 2017 126.75 126.75 115.60 116.25 14,676 -10.05(-7.96%)
Nov 30, 2017 128.75 128.75 125.00 126.30 14,718 -1.20(-0.94%)
Nov 29, 2017 128.95 129.55 125.20 127.50 22,625 -0.65(-0.51%)
Nov 28, 2017 123.20 128.50 122.00 128.15 34,564 +4.90(+3.98%)
Nov 27, 2017 120.85 125.70 120.25 123.25 30,079 +1.85(+1.52%)
Nov 24, 2017 122.05 122.05 119.41 121.40 4,216 -0.20(-0.16%)
Nov 22, 2017 123.80 123.80 121.00 121.60 12,319 -2.35(-1.90%)
Nov 21, 2017 120.00 124.78 119.95 123.95 16,528 +4.00(+3.33%)
Nov 20, 2017 116.35 119.95 113.65 119.95 14,635 +3.25(+2.78%)
Nov 17, 2017 115.00 116.80 111.40 116.70 17,773 +0.35(+0.30%)
Nov 16, 2017 115.70 122.55 115.20 116.35 22,985 +1.65(+1.44%)
Nov 15, 2017 115.50 118.00 113.55 114.70 21,247 -2.50(-2.13%)
Nov 14, 2017 117.35 119.55 116.65 117.20 10,059 -0.80(-0.68%)
Nov 13, 2017 118.20 121.38 118.00 118.00 15,301 -1.50(-1.26%)
Nov 10, 2017 119.00 120.50 117.50 119.50 18,974 +0.90(+0.76%)
Nov 09, 2017 120.00 121.20 117.35 118.60 10,090 -2.60(-2.15%)
Nov 08, 2017 121.80 121.90 120.25 121.20 14,723 -1.75(-1.42%)
Nov 07, 2017 127.00 127.00 122.30 122.95 20,596 -3.70(-2.92%)
Nov 06, 2017 121.75 127.65 121.10 126.65 39,035 +5.60(+4.63%)
Nov 03, 2017 119.50 122.80 118.75 121.05 24,503 +1.55(+1.30%)
Nov 02, 2017 121.00 121.70 118.00 119.50 24,236 -1.50(-1.24%)
Nov 01, 2017 119.50 121.40 116.00 121.00 27,519 +2.25(+1.89%)
Oct 31, 2017 114.75 118.75 114.75 118.75 13,086 +4.10(+3.58%)
Oct 30, 2017 120.00 120.00 114.25 114.65 12,719 -5.95(-4.93%)
Oct 27, 2017 119.00 120.60 118.35 120.60 11,558 +1.00(+0.84%)
Oct 26, 2017 113.19 119.80 113.19 119.60 29,081 +3.00(+2.57%)
Oct 25, 2017 116.59 117.60 114.55 116.60 15,735 +0.15(+0.13%)
Oct 24, 2017 115.25 117.90 115.25 116.45 12,623 +1.00(+0.87%)
Oct 23, 2017 116.00 116.00 114.00 115.45 27,401 -1.55(-1.32%)
Oct 20, 2017 118.35 118.35 114.62 117.00 7,094 +0.95(+0.82%)
Oct 19, 2017 117.50 117.50 114.60 116.05 5,668 -0.90(-0.77%)
Oct 18, 2017 116.10 118.00 115.80 116.95 12,177 +1.10(+0.95%)
Oct 17, 2017 117.00 117.70 115.45 115.85 29,058 -1.15(-0.98%)
Oct 16, 2017 115.25 117.00 113.55 117.00 11,152 +1.60(+1.39%)
Oct 13, 2017 114.65 117.50 112.97 115.40 19,582 +1.90(+1.67%)
Oct 12, 2017 116.77 116.77 113.18 113.50 5,065 -2.00(-1.73%)
Oct 11, 2017 115.70 113.10 115.50 22,619 +1.75(+1.54%)
Oct 10, 2017 112.35 114.35 110.62 113.75 18,129 +2.05(+1.84%)
Oct 09, 2017 113.65 113.65 110.25 111.70 22,630 -1.95(-1.72%)
Oct 06, 2017 112.65 113.65 111.55 113.65 37,549 +0.35(+0.31%)
Oct 05, 2017 113.90 114.60 110.45 113.30 26,692 +0.10(+0.09%)
Oct 04, 2017 112.95 114.00 111.55 113.20 17,685 +0.00(+0.00%)
Oct 03, 2017 111.25 114.75 111.25 113.20 17,294 +1.10(+0.98%)
Oct 02, 2017 111.90 114.00 110.50 112.10 25,173 +0.70(+0.63%)
Sep 29, 2017 112.05 112.25 105.04 111.40 12,927 -1.60(-1.42%)
Sep 28, 2017 108.60 116.28 108.60 113.00 39,205 +2.00(+1.80%)
Sep 27, 2017 106.30 111.00 105.20 111.00 26,256 +5.20(+4.91%)
Sep 26, 2017 105.00 106.40 103.20 105.80 23,789 +1.70(+1.63%)
Sep 25, 2017 105.00 105.60 103.38 104.10 11,860 -0.40(-0.38%)
Sep 22, 2017 102.20 104.60 102.20 104.50 10,464 +1.65(+1.60%)
Sep 21, 2017 102.00 103.42 101.61 102.85 27,332 +0.60(+0.59%)
Sep 20, 2017 98.63 102.50 98.63 102.25 18,788 +2.80(+2.82%)
Sep 19, 2017 99.70 99.75 98.40 99.45 9,729 +0.55(+0.56%)
Sep 18, 2017 99.65 99.65 96.90 98.90 18,918 +0.20(+0.20%)
Sep 15, 2017 100.55 102.00 98.15 98.70 46,370 -0.90(-0.90%)
Sep 14, 2017 100.00 101.25 99.00 99.60 20,264 -0.45(-0.45%)
Sep 13, 2017 97.05 100.30 97.05 100.05 18,673 +2.10(+2.14%)
Sep 12, 2017 98.15 98.20 96.92 97.95 3,866 -0.70(-0.71%)
Sep 11, 2017 96.75 98.70 96.75 98.65 19,692 +2.15(+2.23%)
Sep 08, 2017 95.95 97.30 95.30 96.50 10,863 +0.00(+0.00%)
Sep 07, 2017 95.30 97.95 94.30 96.50 16,905 +2.00(+2.12%)
Sep 06, 2017 94.58 95.55 93.35 94.50 9,939 +0.55(+0.59%)
Sep 05, 2017 94.25 96.15 93.25 93.95 19,409 -1.00(-1.05%)
Sep 01, 2017 92.95 94.95 91.95 94.95 15,366 +1.45(+1.55%)
Aug 31, 2017 92.35 94.85 91.60 93.50 27,368 +0.70(+0.75%)
Aug 30, 2017 91.85 93.83 91.85 92.80 25,604 -0.55(-0.59%)
Aug 29, 2017 93.42 93.90 93.00 93.35 15,518 -0.45(-0.48%)
Aug 28, 2017 94.05 94.85 93.80 93.80 10,174 -0.75(-0.79%)
Aug 25, 2017 94.80 94.80 94.15 94.55 4,937 -0.60(-0.63%)
Aug 24, 2017 94.30 95.90 93.25 95.15 13,739 +0.45(+0.48%)
Aug 23, 2017 95.65 96.30 94.70 94.70 12,120 -0.90(-0.94%)
Aug 22, 2017 94.50 96.31 94.50 95.60 17,332 +0.15(+0.16%)
Aug 21, 2017 93.35 96.30 92.55 95.45 17,497 +2.55(+2.74%)
Aug 18, 2017 93.20 94.40 92.75 92.90 26,417 -1.15(-1.22%)
Aug 17, 2017 95.90 95.90 90.20 94.05 17,794 -2.15(-2.23%)
Aug 16, 2017 96.61 97.10 95.00 96.20 18,043 -0.85(-0.88%)
Aug 15, 2017 97.25 97.75 95.65 97.05 14,000 -0.15(-0.15%)
Aug 14, 2017 94.95 98.15 94.95 97.20 19,980 +1.80(+1.89%)
Aug 11, 2017 94.45 96.05 93.80 95.40 16,592 +0.70(+0.74%)
Aug 10, 2017 92.30 96.50 92.30 94.70 21,385 +0.55(+0.58%)
Aug 09, 2017 96.85 96.85 91.35 94.15 37,853 -2.40(-2.49%)
Aug 08, 2017 98.35 99.40 95.95 96.55 19,235 -0.90(-0.92%)
Aug 07, 2017 95.40 99.25 90.05 97.45 32,276 +0.00(+0.00%)
Aug 04, 2017 101.00 101.00 83.35 97.45 50,723 -4.20(-4.13%)
Aug 03, 2017 105.45 105.94 101.15 101.65 27,280 -4.15(-3.92%)
Aug 02, 2017 108.50 109.00 105.05 105.80 20,291 -2.20(-2.04%)
Aug 01, 2017 108.45 108.75 106.60 108.00 16,270 -0.05(-0.05%)
Jul 31, 2017 107.30 108.55 106.15 108.05 15,613 -0.20(-0.18%)
Jul 28, 2017 106.00 109.05 105.50 108.25 14,219 +2.30(+2.17%)
Jul 27, 2017 107.00 108.35 105.95 105.95 16,131 -0.95(-0.89%)
Jul 26, 2017 106.70 108.50 106.70 106.90 11,708 +0.20(+0.19%)
Jul 25, 2017 107.25 108.38 105.85 106.70 25,370 +0.60(+0.57%)
Jul 24, 2017 107.00 107.38 106.03 106.10 13,698 -0.90(-0.84%)
Jul 21, 2017 109.95 109.95 106.15 107.00 27,274 -0.05(-0.05%)
Jul 20, 2017 106.56 107.86 106.56 107.05 14,811 -1.15(-1.06%)
Jul 19, 2017 108.15 109.70 107.10 108.20 16,845 -0.75(-0.69%)
Jul 18, 2017 109.30 110.35 108.90 108.95 17,270 -0.90(-0.82%)
Jul 17, 2017 108.80 110.60 108.30 109.85 21,686 +1.00(+0.92%)
Jul 14, 2017 108.75 110.06 108.45 108.85 18,982 -0.80(-0.73%)
Jul 13, 2017 110.70 110.70 108.05 109.65 22,380 -0.40(-0.36%)
Jul 12, 2017 107.00 110.50 107.00 110.05 37,756 +3.80(+3.58%)
Jul 11, 2017 106.40 108.95 105.85 106.25 25,919 -0.60(-0.56%)
Jul 10, 2017 106.65 109.15 104.50 106.85 36,871 +1.20(+1.14%)
Jul 07, 2017 105.90 106.50 104.76 105.65 24,048 +0.80(+0.76%)
Jul 06, 2017 105.45 106.15 103.55 104.85 28,930 -1.15(-1.08%)
Jul 05, 2017 108.15 108.15 104.90 106.00 21,735 -1.00(-0.93%)
Jul 03, 2017 109.40 109.40 106.35 107.00 8,518 +0.30(+0.28%)
Jun 30, 2017 107.30 109.70 105.85 106.70 36,872 +0.15(+0.14%)
Jun 29, 2017 108.55 108.55 106.30 106.55 14,038 -1.45(-1.34%)
Jun 28, 2017 106.05 108.25 105.00 108.00 11,797 +2.35(+2.22%)
Jun 27, 2017 106.70 108.15 105.65 105.65 14,064 -1.15(-1.08%)
Jun 26, 2017 107.70 108.80 106.35 106.80 9,644 -1.25(-1.16%)
Jun 23, 2017 108.35 110.95 106.55 108.05 56,994 +1.35(+1.27%)
Jun 22, 2017 107.05 107.05 104.31 106.70 19,091 +0.50(+0.47%)
Jun 21, 2017 109.30 109.30 106.00 106.20 20,216 -3.95(-3.59%)
Jun 20, 2017 111.25 112.15 108.20 110.15 29,533 -1.70(-1.52%)
Jun 19, 2017 113.30 113.30 109.90 111.85 19,519 -0.35(-0.31%)
Jun 16, 2017 107.45 113.50 103.71 112.20 49,641 +1.30(+1.17%)
Jun 15, 2017 109.90 111.95 104.40 110.90 15,301 -0.50(-0.45%)
Jun 14, 2017 114.70 115.17 110.05 111.40 22,637 -2.35(-2.07%)
Jun 13, 2017 112.80 114.95 109.45 113.75 29,393 +2.05(+1.84%)
Jun 12, 2017 115.50 116.15 110.70 111.70 30,050 -3.90(-3.37%)
Jun 09, 2017 110.20 115.87 110.20 115.60 40,866 +3.20(+2.85%)
Jun 08, 2017 108.15 112.80 107.28 112.40 33,609 +4.20(+3.88%)
Jun 07, 2017 107.30 109.00 104.00 108.20 35,081 +2.20(+2.08%)
Jun 06, 2017 105.80 106.45 102.85 106.00 25,126 -0.90(-0.84%)
Jun 05, 2017 108.90 110.81 106.90 106.90 15,002 -1.45(-1.34%)
Jun 02, 2017 108.75 113.05 108.35 108.35 48,509 +0.35(+0.32%)
Jun 01, 2017 105.45 109.35 104.30 108.00 29,881 +2.50(+2.37%)
May 31, 2017 105.85 106.80 103.80 105.50 29,367 +0.50(+0.48%)
May 30, 2017 107.85 108.35 104.01 105.00 20,395 -1.45(-1.36%)
May 26, 2017 102.75 106.50 102.75 106.45 28,183 +3.35(+3.25%)
May 25, 2017 102.65 104.40 102.30 103.10 24,999 +0.70(+0.68%)
May 24, 2017 103.30 105.55 100.60 102.40 18,836 -0.65(-0.63%)
May 23, 2017 103.75 105.80 103.00 103.05 17,241 -0.15(-0.15%)
May 22, 2017 101.00 103.85 100.05 103.20 18,506 +1.25(+1.23%)
May 19, 2017 105.20 105.20 101.90 101.95 17,403 -3.25(-3.09%)
May 18, 2017 103.60 105.50 102.25 105.20 27,737 +0.15(+0.14%)
May 17, 2017 103.80 105.85 103.55 105.05 28,621 -0.45(-0.43%)
May 16, 2017 105.50 105.55 104.65 105.50 11,567 +0.25(+0.24%)
May 15, 2017 106.55 106.75 104.75 105.25 13,999 -0.20(-0.19%)
May 12, 2017 105.45 105.95 104.80 105.45 16,116 -0.05(-0.05%)
May 11, 2017 105.45 106.45 104.99 105.50 26,429 +0.25(+0.24%)
May 10, 2017 105.15 105.80 104.10 105.25 8,505 -0.10(-0.09%)
May 09, 2017 105.45 106.02 104.31 105.35 13,373 -0.55(-0.52%)
May 08, 2017 103.85 106.00 103.50 105.90 15,678 +1.90(+1.83%)
May 05, 2017 104.55 104.55 103.20 104.00 7,267 -0.25(-0.24%)
May 04, 2017 105.00 105.00 103.55 104.25 10,710 -0.50(-0.48%)
May 03, 2017 105.55 106.00 102.50 104.75 21,907 -0.25(-0.24%)
May 02, 2017 104.75 105.35 102.65 105.00 20,795 +0.60(+0.57%)
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.