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

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 03, 2018 99.74 101.00 97.91 98.79 350,818 +0.10(+0.10%)
Nov 30, 2018 97.34 99.03 96.65 98.69 339,896 +0.87(+0.89%)
Nov 29, 2018 97.89 98.64 97.21 97.82 267,784 -0.17(-0.17%)
Nov 28, 2018 96.30 98.08 95.14 97.99 225,291 +1.63(+1.69%)
Nov 27, 2018 97.20 97.49 95.82 96.36 318,556 -1.31(-1.34%)
Nov 26, 2018 97.79 98.49 96.27 97.67 301,525 +0.53(+0.55%)
Nov 23, 2018 96.40 98.03 95.88 97.14 162,196 +0.28(+0.29%)
Nov 21, 2018 96.86 96.86 96.86 0 +1.09(+1.14%)
Nov 20, 2018 95.11 97.28 95.11 95.76 405,460 -0.85(-0.88%)
Nov 19, 2018 98.18 98.86 95.58 96.61 365,622 -1.68(-1.71%)
Nov 16, 2018 97.63 99.18 97.43 98.30 380,953 +0.46(+0.47%)
Nov 15, 2018 95.45 98.04 94.70 97.84 399,627 +1.57(+1.63%)
Nov 14, 2018 97.61 97.61 95.48 96.27 369,899 -0.28(-0.29%)
Nov 13, 2018 97.13 98.46 95.84 96.55 909,935 +2.21(+2.34%)
Nov 12, 2018 94.94 96.10 94.18 94.35 470,260 -0.70(-0.74%)
Nov 09, 2018 94.36 95.59 93.96 95.05 481,795 -0.02(-0.02%)
Nov 08, 2018 94.60 96.07 94.54 95.06 328,232 +0.35(+0.37%)
Nov 07, 2018 95.18 95.73 93.68 94.71 352,044 +0.11(+0.12%)
Nov 06, 2018 92.71 94.82 92.71 94.60 499,577 +1.91(+2.06%)
Nov 05, 2018 92.84 93.44 92.10 92.69 439,559 +0.22(+0.24%)
Nov 02, 2018 91.93 93.25 90.95 92.46 532,454 +1.10(+1.20%)
Nov 01, 2018 90.15 91.70 89.84 91.36 447,665 +1.37(+1.52%)
Oct 31, 2018 90.46 92.02 89.58 90.00 717,913 -0.03(-0.03%)
Oct 30, 2018 88.94 90.78 88.50 90.02 496,645 +1.16(+1.31%)
Oct 29, 2018 89.87 91.09 87.86 88.86 672,058 +0.21(+0.24%)
Oct 26, 2018 88.43 89.13 86.95 88.64 573,453 -0.66(-0.74%)
Oct 25, 2018 88.25 90.34 87.47 89.31 699,936 +1.84(+2.11%)
Oct 24, 2018 89.02 92.24 85.87 87.46 2,187,557 -8.02(-8.40%)
Oct 23, 2018 94.13 96.55 93.35 95.48 854,067 -0.53(-0.55%)
Oct 22, 2018 95.17 96.35 94.50 96.01 600,782 +1.21(+1.28%)
Oct 19, 2018 96.87 97.10 93.90 94.80 450,777 -2.47(-2.54%)
Oct 18, 2018 100.24 100.24 96.90 97.27 649,617 -3.74(-3.70%)
Oct 17, 2018 102.58 102.63 100.92 101.01 593,202 -1.72(-1.68%)
Oct 16, 2018 100.14 102.87 99.41 102.73 459,383 +3.02(+3.03%)
Oct 15, 2018 98.49 100.31 98.39 99.71 569,205 +0.85(+0.86%)
Oct 12, 2018 100.09 100.09 97.82 98.87 404,197 -0.18(-0.18%)
Oct 11, 2018 100.93 101.60 99.01 99.04 796,031 -2.05(-2.03%)
Oct 10, 2018 100.99 102.58 99.97 101.09 1,049,150 +0.10(+0.10%)
Oct 09, 2018 103.18 104.84 100.84 100.99 893,662 -7.03(-6.50%)
Oct 08, 2018 108.19 109.80 107.69 108.02 437,328 -1.18(-1.08%)
Oct 05, 2018 110.08 110.36 107.88 109.20 579,571 -0.70(-0.64%)
Oct 04, 2018 111.95 112.25 109.52 109.90 452,882 -2.82(-2.50%)
Oct 03, 2018 112.88 113.43 112.57 112.72 415,163 +0.15(+0.13%)
Oct 02, 2018 112.82 113.07 111.69 112.57 307,646 -0.22(-0.20%)
Oct 01, 2018 114.48 114.48 112.44 112.79 251,078 -0.69(-0.61%)
Sep 28, 2018 113.21 113.66 112.83 113.48 381,980 -0.04(-0.03%)
Sep 27, 2018 114.55 115.44 113.49 113.52 366,607 -0.72(-0.63%)
Sep 26, 2018 113.10 114.89 112.88 114.24 687,904 +1.08(+0.96%)
Sep 25, 2018 114.53 114.53 112.55 113.16 734,100 -0.96(-0.84%)
Sep 24, 2018 115.13 115.52 113.80 114.12 339,770 -1.28(-1.11%)
Sep 21, 2018 115.45 116.34 115.09 115.39 1,131,989 -0.30(-0.26%)
Sep 20, 2018 118.87 119.50 114.51 115.69 919,645 -3.33(-2.79%)
Sep 19, 2018 118.94 119.55 118.59 119.02 363,035 +0.05(+0.04%)
Sep 18, 2018 119.63 119.63 118.60 118.97 571,242 +0.12(+0.10%)
Sep 17, 2018 119.68 119.91 118.68 118.85 401,911 -0.75(-0.62%)
Sep 14, 2018 118.92 119.71 118.39 119.60 478,039 +0.57(+0.48%)
Sep 13, 2018 119.26 119.64 118.58 119.03 347,423 +0.03(+0.02%)
Sep 12, 2018 119.19 119.56 118.38 119.00 213,169 -0.25(-0.21%)
Sep 11, 2018 118.95 119.74 118.11 119.25 279,811 -0.03(-0.02%)
Sep 10, 2018 118.83 119.93 118.05 119.28 357,369 +1.09(+0.92%)
Sep 07, 2018 118.16 118.94 116.38 118.19 516,784 +0.02(+0.02%)
Sep 06, 2018 117.94 118.86 117.62 118.17 396,842 +0.38(+0.32%)
Sep 05, 2018 117.83 118.51 117.50 117.79 357,075 -0.14(-0.12%)
Sep 04, 2018 117.97 118.16 116.48 117.93 466,196 -0.22(-0.19%)
Aug 31, 2018 118.15 118.15 118.15 0 -0.61(-0.52%)
Aug 30, 2018 119.84 120.60 118.46 118.77 292,648 -1.26(-1.05%)
Aug 29, 2018 119.69 120.24 119.26 120.03 154,321 +0.62(+0.52%)
Aug 28, 2018 119.91 120.63 118.82 119.40 175,684 -0.38(-0.32%)
Aug 27, 2018 119.24 119.87 118.94 119.78 227,738 +0.96(+0.81%)
Aug 24, 2018 118.10 119.11 117.47 118.82 249,645 +0.68(+0.58%)
Aug 23, 2018 118.31 118.52 117.76 118.14 185,769 -0.08(-0.06%)
Aug 22, 2018 118.08 118.36 117.13 118.22 245,317 +0.06(+0.05%)
Aug 21, 2018 117.08 118.34 116.88 118.16 207,757 +1.07(+0.91%)
Aug 20, 2018 116.74 117.68 116.36 117.09 330,231 +0.47(+0.40%)
Aug 17, 2018 115.19 116.98 114.85 116.62 454,319 +1.63(+1.42%)
Aug 16, 2018 114.65 115.69 113.94 114.99 397,249 +1.02(+0.90%)
Aug 15, 2018 114.19 115.28 112.84 113.97 514,549 -0.86(-0.75%)
Aug 14, 2018 114.93 115.30 113.58 114.83 343,979 +0.18(+0.16%)
Aug 13, 2018 115.77 115.97 113.94 114.65 248,143 -0.82(-0.71%)
Aug 10, 2018 116.09 116.46 115.04 115.47 287,710 -1.24(-1.07%)
Aug 09, 2018 117.16 118.00 116.61 116.71 286,651 -0.66(-0.56%)
Aug 08, 2018 117.21 117.87 116.42 117.37 215,472 +0.26(+0.22%)
Aug 07, 2018 116.48 117.22 115.74 117.11 652,838 +0.86(+0.74%)
Aug 06, 2018 116.04 116.60 115.32 116.26 613,445 +0.25(+0.22%)
Aug 03, 2018 115.28 116.41 114.33 116.01 421,120 +1.11(+0.97%)
Aug 02, 2018 113.96 115.08 113.96 114.89 459,622 +0.28(+0.24%)
Aug 01, 2018 114.58 115.33 113.65 114.61 647,428 +0.53(+0.46%)
Jul 31, 2018 113.30 114.44 112.70 114.08 486,964 +1.13(+1.00%)
Jul 30, 2018 113.61 114.15 112.57 112.95 624,993 -0.53(-0.47%)
Jul 27, 2018 114.03 114.04 112.69 113.48 650,577 -0.06(-0.05%)
Jul 26, 2018 113.88 115.48 112.76 113.53 796,387 +0.33(+0.30%)
Jul 25, 2018 107.73 113.22 107.72 113.20 1,633,168 +8.50(+8.12%)
Jul 24, 2018 104.57 106.47 103.18 104.70 519,022 +0.20(+0.20%)
Jul 23, 2018 106.26 106.67 104.17 104.50 657,358 -2.28(-2.14%)
Jul 20, 2018 106.07 107.70 105.43 106.78 418,135 +0.58(+0.54%)
Jul 19, 2018 104.97 106.80 103.40 106.21 342,196 +1.04(+0.99%)
Jul 18, 2018 104.49 105.41 104.01 105.17 487,234 +0.61(+0.59%)
Jul 17, 2018 104.84 105.56 103.65 104.55 502,128 -0.59(-0.57%)
Jul 16, 2018 106.15 106.51 105.06 105.15 260,615 -1.02(-0.96%)
Jul 13, 2018 105.11 106.71 105.11 106.17 391,509 +0.93(+0.88%)
Jul 12, 2018 106.15 106.15 105.06 105.24 245,741 -0.39(-0.37%)
Jul 11, 2018 105.32 106.40 103.41 105.63 282,854 -0.20(-0.19%)
Jul 10, 2018 104.94 105.97 104.87 105.84 348,247 +0.96(+0.91%)
Jul 09, 2018 104.46 104.69 104.28 104.88 384,761 +0.59(+0.56%)
Jul 06, 2018 102.20 104.42 102.11 104.29 395,260 +2.09(+2.04%)
Jul 05, 2018 102.19 102.22 100.83 102.20 355,790 +0.44(+0.43%)
Jul 03, 2018 101.77 101.77 101.77 0 +0.65(+0.64%)
Jul 02, 2018 99.85 101.73 99.49 101.12 418,510 +0.53(+0.53%)
Jun 29, 2018 100.97 102.50 100.54 100.59 519,930 -0.30(-0.29%)
Jun 28, 2018 99.56 100.91 99.41 100.89 291,011 +1.17(+1.17%)
Jun 27, 2018 100.44 101.35 99.59 99.72 316,418 -0.60(-0.60%)
Jun 26, 2018 101.11 101.11 100.05 100.32 399,998 -0.54(-0.53%)
Jun 25, 2018 100.34 101.88 99.18 100.86 511,280 +0.35(+0.35%)
Jun 22, 2018 99.73 100.67 99.34 100.50 647,118 +1.17(+1.18%)
Jun 21, 2018 99.72 99.84 99.08 99.34 299,932 -0.52(-0.52%)
Jun 20, 2018 99.75 100.41 98.71 99.86 247,050 +0.15(+0.15%)
Jun 19, 2018 99.67 99.90 98.73 99.71 505,003 -0.90(-0.89%)
Jun 18, 2018 100.22 101.06 100.06 100.61 356,497 -0.23(-0.23%)
Jun 15, 2018 101.26 99.74 100.84 617,764 +1.10(+1.10%)
Jun 14, 2018 99.63 100.56 99.22 99.74 454,367 +0.24(+0.24%)
Jun 13, 2018 101.43 101.43 98.50 99.50 1,228,738 -3.13(-3.05%)
Jun 12, 2018 102.56 102.80 101.37 102.63 657,519 +0.06(+0.05%)
Jun 11, 2018 103.32 103.76 102.31 102.58 757,559 -0.64(-0.62%)
Jun 08, 2018 103.53 103.98 102.88 103.22 395,103 -0.33(-0.31%)
Jun 07, 2018 102.83 103.84 102.46 103.54 260,771 +0.87(+0.85%)
Jun 06, 2018 102.87 102.67 264,625 +1.35(+1.33%)
Jun 05, 2018 101.56 101.92 100.64 101.32 262,085 -0.18(-0.17%)
Jun 04, 2018 101.09 101.79 100.62 101.50 224,400 +0.45(+0.44%)
Jun 01, 2018 100.27 102.16 100.24 101.05 584,630 +1.32(+1.32%)
May 31, 2018 101.05 101.22 99.11 99.73 393,272 -1.08(-1.07%)
May 30, 2018 100.29 101.54 100.06 100.81 321,013 +0.97(+0.97%)
May 29, 2018 99.99 100.93 99.43 99.85 401,243 -0.46(-0.45%)
May 25, 2018 100.30 100.30 100.30 0 +0.33(+0.33%)
May 24, 2018 98.95 100.18 98.81 99.97 329,088 +0.95(+0.96%)
May 23, 2018 99.30 99.48 98.42 99.02 310,257 -0.51(-0.51%)
May 22, 2018 99.86 101.03 99.47 99.53 372,992 -0.06(-0.06%)
May 21, 2018 100.22 100.97 99.18 99.59 463,172 +0.06(+0.06%)
May 18, 2018 98.03 100.08 98.03 99.53 523,712 +1.50(+1.53%)
May 17, 2018 97.76 98.81 97.58 98.03 823,990 -0.05(-0.05%)
May 16, 2018 97.27 99.00 97.27 98.07 454,651 +0.55(+0.56%)
May 15, 2018 97.85 98.50 97.19 97.52 498,696 -0.90(-0.92%)
May 14, 2018 98.50 99.21 98.19 98.42 303,845 +0.38(+0.39%)
May 11, 2018 97.91 98.16 97.37 98.04 320,029 +0.11(+0.11%)
May 10, 2018 98.60 98.60 97.45 97.93 570,708 -0.16(-0.16%)
May 09, 2018 99.03 99.88 97.96 98.09 801,645 -1.48(-1.49%)
May 08, 2018 100.36 101.72 99.41 99.57 538,362 -0.62(-0.62%)
May 07, 2018 99.44 100.43 98.63 100.19 414,295 +0.91(+0.91%)
May 04, 2018 98.00 100.05 97.49 99.28 278,656 +0.95(+0.97%)
May 03, 2018 98.51 98.71 96.70 98.33 385,359 -0.56(-0.56%)
May 02, 2018 99.28 99.87 98.78 98.89 551,778 -0.44(-0.44%)
May 01, 2018 99.33 99.76 97.82 99.32 646,007 -0.38(-0.38%)
Apr 30, 2018 100.38 100.79 99.31 99.70 733,149 -0.33(-0.33%)
Apr 27, 2018 98.97 100.31 98.47 100.03 488,368 +1.27(+1.28%)
Apr 26, 2018 100.30 100.30 98.24 98.77 550,003 -1.13(-1.13%)
Apr 25, 2018 96.40 101.80 96.40 99.90 1,404,262 +7.57(+8.20%)
Apr 24, 2018 95.31 95.80 91.87 92.32 578,443 -2.59(-2.73%)
Apr 23, 2018 94.73 95.40 94.40 94.92 452,352 +0.13(+0.14%)
Apr 20, 2018 94.82 95.69 94.45 94.79 463,951 -0.43(-0.46%)
Apr 19, 2018 94.61 95.39 94.23 95.22 798,260 +0.21(+0.22%)
Apr 18, 2018 93.66 96.00 93.50 95.01 830,428 +1.85(+1.99%)
Apr 17, 2018 93.43 94.22 93.07 93.16 522,781 +0.21(+0.23%)
Apr 16, 2018 92.55 93.28 92.39 92.94 402,006 +1.01(+1.10%)
Apr 13, 2018 92.52 93.08 91.61 91.94 343,230 -0.25(-0.27%)
Apr 12, 2018 91.66 92.49 91.37 92.19 317,790 +1.05(+1.15%)
Apr 11, 2018 90.47 91.54 90.47 91.14 477,889 +0.08(+0.09%)
Apr 10, 2018 91.44 91.44 89.80 91.06 934,630 +0.91(+1.01%)
Apr 09, 2018 91.27 91.70 89.97 90.15 887,508 -0.84(-0.93%)
Apr 06, 2018 94.74 94.74 90.02 90.99 1,376,005 -4.69(-4.90%)
Apr 05, 2018 95.68 96.05 95.33 95.68 328,305 +0.71(+0.75%)
Apr 04, 2018 93.27 95.20 93.18 94.97 275,701 +0.17(+0.18%)
Apr 03, 2018 94.23 95.08 93.58 94.81 486,870 +0.87(+0.93%)
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.