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

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
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 (%)
May 31, 2016 84.25 84.63 83.42 83.76 1,877,795 -0.20(-0.24%)
May 27, 2016 83.77 83.96 83.96 83.96 1,588,866 +0.51(+0.61%)
May 26, 2016 84.07 84.20 83.44 83.45 1,199,755 -0.27(-0.33%)
May 25, 2016 83.88 84.37 83.69 83.72 1,352,593 -0.09(-0.11%)
May 24, 2016 83.06 84.24 82.26 83.81 1,724,597 +1.28(+1.55%)
May 23, 2016 82.18 82.86 81.99 82.53 1,428,681 +0.23(+0.28%)
May 20, 2016 83.06 83.06 81.99 82.30 1,934,154 -0.48(-0.58%)
May 19, 2016 81.90 82.86 81.72 82.78 1,815,824 +0.46(+0.56%)
May 18, 2016 83.58 83.79 81.98 82.32 2,076,669 -1.38(-1.65%)
May 17, 2016 84.29 84.57 83.32 83.70 1,804,208 -0.70(-0.83%)
May 16, 2016 84.34 84.78 84.19 84.40 1,110,940 +0.12(+0.14%)
May 13, 2016 85.70 85.80 84.03 84.29 1,856,870 -1.77(-2.06%)
May 12, 2016 86.81 87.20 85.25 86.06 1,595,804 -0.29(-0.34%)
May 11, 2016 86.44 86.61 85.85 86.35 2,269,642 -0.55(-0.64%)
May 10, 2016 85.71 86.94 85.66 86.91 2,089,777 +1.64(+1.92%)
May 09, 2016 85.70 86.44 84.92 85.27 1,684,290 -0.23(-0.27%)
May 06, 2016 84.75 85.61 83.74 85.50 1,962,992 +0.65(+0.76%)
May 05, 2016 84.71 85.74 84.57 84.85 1,344,431 +0.12(+0.14%)
May 04, 2016 84.14 84.98 83.61 84.73 2,687,580 -0.13(-0.15%)
May 03, 2016 85.71 86.85 84.61 84.86 3,871,483 -3.49(-3.95%)
May 02, 2016 87.20 88.67 87.03 88.35 2,500,195 +1.15(+1.31%)
Apr 29, 2016 87.95 88.10 86.70 87.21 1,749,405 -1.14(-1.29%)
Apr 28, 2016 87.02 88.65 86.84 88.34 1,635,423 +0.86(+0.99%)
Apr 27, 2016 87.06 88.05 86.84 87.48 1,836,551 +0.44(+0.50%)
Apr 26, 2016 86.16 87.21 85.85 87.04 1,572,640 +0.88(+1.02%)
Apr 25, 2016 85.08 86.22 85.07 86.16 1,596,188 +0.70(+0.82%)
Apr 22, 2016 85.08 85.47 83.65 85.46 2,174,987 +0.05(+0.06%)
Apr 21, 2016 87.36 87.55 85.22 85.40 1,793,311 -2.44(-2.78%)
Apr 20, 2016 88.10 88.53 87.82 87.84 1,317,343 -0.35(-0.39%)
Apr 19, 2016 87.71 88.31 87.38 88.19 1,414,111 +1.06(+1.22%)
Apr 18, 2016 86.32 87.30 86.08 87.12 1,058,470 +0.76(+0.87%)
Apr 15, 2016 86.25 86.41 85.58 86.37 1,330,876 +0.22(+0.25%)
Apr 14, 2016 86.06 86.69 85.64 86.15 1,172,715 +0.17(+0.20%)
Apr 13, 2016 86.64 86.64 85.74 85.98 1,289,575 -0.19(-0.22%)
Apr 12, 2016 86.50 87.04 85.97 86.17 1,377,101 -0.47(-0.55%)
Apr 11, 2016 87.08 87.51 86.52 86.64 872,971 +0.04(+0.04%)
Apr 08, 2016 86.43 86.77 86.03 86.61 1,037,729 +0.61(+0.71%)
Apr 07, 2016 86.50 86.51 85.05 86.00 1,639,688 -1.04(-1.19%)
Apr 06, 2016 86.52 87.07 86.37 87.03 724,045 +0.53(+0.61%)
Apr 05, 2016 86.76 87.23 86.32 86.51 817,131 -0.36(-0.42%)
Apr 04, 2016 87.14 87.14 86.27 86.87 875,697 -0.14(-0.16%)
Apr 01, 2016 85.40 87.08 85.18 87.01 1,244,574 +1.22(+1.42%)
Mar 31, 2016 85.64 86.11 85.46 85.79 1,346,724 -0.10(-0.12%)
Mar 30, 2016 86.21 86.35 85.82 85.89 941,020 +0.23(+0.27%)
Mar 29, 2016 85.23 85.86 84.78 85.66 861,459 +0.52(+0.61%)
Mar 28, 2016 84.88 85.41 84.80 85.14 634,254 +0.30(+0.35%)
Mar 24, 2016 84.77 84.84 84.84 84.84 683,468 -0.10(-0.12%)
Mar 23, 2016 85.04 85.59 84.82 84.94 848,601 +0.18(+0.21%)
Mar 22, 2016 85.19 85.28 84.23 84.76 1,400,146 -0.86(-1.01%)
Mar 21, 2016 85.72 86.09 84.92 85.62 763,296 -0.05(-0.05%)
Mar 18, 2016 85.27 85.96 84.79 85.67 2,229,635 +0.21(+0.24%)
Mar 17, 2016 84.70 85.62 84.46 85.46 1,130,008 +0.76(+0.90%)
Mar 16, 2016 83.50 84.89 83.28 84.70 1,801,440 -0.63(-0.74%)
Mar 15, 2016 84.66 85.56 84.59 85.32 1,538,858 -0.03(-0.03%)
Mar 14, 2016 84.68 86.01 84.36 85.35 1,451,234 +0.66(+0.77%)
Mar 11, 2016 84.47 84.84 83.95 84.70 1,166,763 +1.22(+1.46%)
Mar 10, 2016 83.87 84.32 82.73 83.48 1,050,123 -0.39(-0.47%)
Mar 09, 2016 83.90 84.69 83.49 83.87 1,071,896 +0.42(+0.50%)
Mar 08, 2016 83.26 83.65 82.53 83.45 2,173,838 +0.10(+0.12%)
Mar 07, 2016 83.60 84.04 83.18 83.35 1,124,560 -0.84(-0.99%)
Mar 04, 2016 84.24 84.65 83.49 84.19 1,080,057 +0.32(+0.38%)
Mar 03, 2016 83.56 84.05 83.17 83.87 1,141,851 +0.32(+0.38%)
Mar 02, 2016 83.80 84.38 83.09 83.55 1,734,491 -0.50(-0.60%)
Mar 01, 2016 83.89 84.41 83.49 84.05 1,171,298 +0.97(+1.17%)
Feb 29, 2016 83.34 83.83 82.99 83.08 1,233,672 -0.42(-0.50%)
Feb 26, 2016 84.52 84.98 83.44 83.49 1,145,662 -0.81(-0.96%)
Feb 25, 2016 83.89 84.32 82.92 84.30 891,929 +0.87(+1.05%)
Feb 24, 2016 82.10 83.59 81.88 83.43 1,018,228 +0.27(+0.33%)
Feb 23, 2016 82.94 83.41 82.42 83.16 1,158,974 +0.00(+0.00%)
Feb 22, 2016 83.39 83.87 82.82 83.16 1,219,447 +0.08(+0.10%)
Feb 19, 2016 82.56 83.09 81.74 83.08 1,485,290 +0.34(+0.42%)
Feb 18, 2016 81.58 82.87 81.07 82.73 2,308,641 +1.07(+1.31%)
Feb 17, 2016 80.67 82.42 80.43 81.66 2,173,869 +1.31(+1.64%)
Feb 16, 2016 81.10 81.88 79.91 80.35 2,427,313 +0.28(+0.35%)
Feb 12, 2016 79.09 80.07 80.07 80.07 1,769,902 +1.42(+1.81%)
Feb 11, 2016 78.68 79.11 77.97 78.64 2,050,127 -1.57(-1.96%)
Feb 10, 2016 81.97 82.40 80.08 80.21 3,008,364 -1.79(-2.18%)
Feb 09, 2016 79.79 82.30 79.78 82.00 3,387,921 +0.73(+0.90%)
Feb 08, 2016 81.43 82.61 79.85 81.26 4,240,365 -1.23(-1.49%)
Feb 05, 2016 79.23 82.51 79.22 82.50 4,919,056 +3.61(+4.57%)
Feb 04, 2016 77.77 79.47 77.76 78.89 3,508,452 +0.50(+0.64%)
Feb 03, 2016 77.39 78.62 76.23 78.39 2,600,430 +1.31(+1.69%)
Feb 02, 2016 76.66 77.54 76.66 77.08 1,682,562 -0.40(-0.51%)
Feb 01, 2016 77.10 77.91 76.44 77.48 2,394,196 +0.19(+0.25%)
Jan 29, 2016 76.26 77.42 76.14 77.29 2,280,592 +1.41(+1.86%)
Jan 28, 2016 75.16 76.36 75.15 75.88 1,959,303 +1.17(+1.57%)
Jan 27, 2016 75.75 76.00 74.30 74.71 2,681,348 -1.08(-1.42%)
Jan 26, 2016 76.51 76.90 75.61 75.79 2,298,807 +0.11(+0.14%)
Jan 25, 2016 76.73 77.19 75.59 75.68 2,337,431 -2.01(-2.59%)
Jan 22, 2016 76.62 77.88 76.41 77.69 1,548,257 +2.17(+2.87%)
Jan 21, 2016 75.62 76.25 74.27 75.52 2,029,806 +0.34(+0.45%)
Jan 20, 2016 74.95 75.75 73.45 75.19 2,598,144 -0.86(-1.13%)
Jan 19, 2016 75.62 76.28 75.14 76.05 2,341,278 +1.39(+1.86%)
Jan 15, 2016 76.41 74.66 74.66 74.66 2,367,480 -1.75(-2.29%)
Jan 14, 2016 75.54 77.02 75.13 76.41 2,209,785 +1.07(+1.42%)
Jan 13, 2016 76.47 76.90 75.08 75.34 1,795,896 -1.02(-1.34%)
Jan 12, 2016 75.72 76.40 75.31 76.37 1,594,459 +1.22(+1.63%)
Jan 11, 2016 75.59 75.77 73.86 75.14 2,171,821 +0.05(+0.07%)
Jan 08, 2016 75.89 76.52 74.96 75.09 1,917,470 -0.46(-0.61%)
Jan 07, 2016 75.72 76.70 75.26 75.55 2,360,740 -1.60(-2.07%)
Jan 06, 2016 78.93 79.08 76.83 77.15 3,043,475 -2.65(-3.32%)
Jan 05, 2016 79.04 79.94 78.80 79.80 1,648,112 +0.73(+0.92%)
Jan 04, 2016 78.82 79.10 78.08 79.07 1,899,678 -0.77(-0.97%)
Dec 31, 2015 80.35 79.84 79.84 79.84 951,955 -0.88(-1.09%)
Dec 30, 2015 81.00 81.25 80.70 80.72 946,879 -0.34(-0.41%)
Dec 29, 2015 80.77 81.26 80.67 81.06 818,283 +0.67(+0.83%)
Dec 28, 2015 80.14 80.55 79.90 80.38 701,557 -0.13(-0.16%)
Dec 24, 2015 80.63 80.51 80.51 80.51 382,723 -0.51(-0.63%)
Dec 23, 2015 80.69 81.04 80.48 81.02 737,901 +0.64(+0.80%)
Dec 22, 2015 80.05 80.56 79.41 80.38 1,405,451 +0.40(+0.50%)
Dec 21, 2015 79.93 80.28 79.32 79.98 1,428,236 +0.73(+0.92%)
Dec 18, 2015 80.48 80.58 79.20 79.25 2,468,231 -1.63(-2.02%)
Dec 17, 2015 81.39 81.54 80.57 80.88 2,368,277 -0.05(-0.06%)
Dec 16, 2015 79.68 81.11 79.09 80.93 2,491,291 +1.61(+2.03%)
Dec 15, 2015 78.14 79.79 78.08 79.31 2,562,803 +1.75(+2.26%)
Dec 14, 2015 76.66 77.57 76.30 77.56 2,312,522 +0.95(+1.24%)
Dec 11, 2015 77.58 78.13 75.89 76.61 3,276,718 -2.14(-2.72%)
Dec 10, 2015 78.44 79.43 78.01 78.75 2,548,918 +0.56(+0.72%)
Dec 09, 2015 78.84 79.78 78.03 78.19 4,766,115 -0.76(-0.96%)
Dec 08, 2015 78.36 79.13 77.84 78.95 3,254,754 +0.09(+0.12%)
Dec 07, 2015 77.47 79.40 77.17 78.86 2,276,077 +1.41(+1.81%)
Dec 04, 2015 76.17 77.54 76.00 77.46 1,487,529 +1.45(+1.91%)
Dec 03, 2015 76.40 76.57 75.24 76.01 2,638,019 +0.04(+0.05%)
Dec 02, 2015 77.00 77.21 75.91 75.97 1,497,275 -1.12(-1.46%)
Dec 01, 2015 76.40 77.13 75.95 77.09 1,824,651 +0.83(+1.08%)
Nov 30, 2015 77.24 77.41 76.25 76.27 2,182,945 -1.06(-1.37%)
Nov 27, 2015 77.49 77.79 77.18 77.33 855,804 -0.10(-0.13%)
Nov 25, 2015 77.75 77.43 77.43 77.43 1,359,384 +0.12(+0.15%)
Nov 24, 2015 76.80 77.70 76.54 77.31 2,209,823 +0.14(+0.19%)
Nov 23, 2015 76.26 77.28 76.16 77.17 1,171,955 +0.91(+1.20%)
Nov 20, 2015 76.63 77.13 76.13 76.25 1,977,244 -0.15(-0.20%)
Nov 19, 2015 76.02 76.67 75.85 76.41 2,001,436 +0.74(+0.98%)
Nov 18, 2015 74.51 75.72 74.13 75.67 1,698,839 +1.53(+2.06%)
Nov 17, 2015 75.21 75.32 73.97 74.14 1,751,792 -0.89(-1.19%)
Nov 16, 2015 74.68 75.21 74.36 75.03 1,551,231 +0.35(+0.47%)
Nov 13, 2015 75.95 75.95 74.36 74.68 2,224,670 -1.53(-2.00%)
Nov 12, 2015 77.18 77.60 76.17 76.21 1,591,971 -1.34(-1.72%)
Nov 11, 2015 77.76 78.32 77.24 77.55 1,479,251 +0.40(+0.52%)
Nov 10, 2015 76.16 77.37 76.15 77.15 1,163,910 +0.67(+0.87%)
Nov 09, 2015 77.07 77.45 75.86 76.48 2,391,492 -0.92(-1.19%)
Nov 06, 2015 78.15 78.44 76.38 77.40 1,846,963 -0.96(-1.22%)
Nov 05, 2015 77.71 78.53 77.30 78.36 1,947,391 +0.75(+0.97%)
Nov 04, 2015 77.85 78.17 76.94 77.61 2,431,235 -0.84(-1.07%)
Nov 03, 2015 78.55 78.64 77.37 78.45 4,788,009 -0.13(-0.16%)
Nov 02, 2015 76.53 79.60 76.47 78.58 9,465,879 +5.88(+8.09%)
Oct 30, 2015 74.54 74.67 72.44 72.69 7,687,631 -1.61(-2.16%)
Oct 29, 2015 74.75 75.39 73.99 74.30 5,523,647 -0.91(-1.21%)
Oct 28, 2015 75.75 76.21 75.20 75.21 2,325,473 -0.38(-0.50%)
Oct 27, 2015 75.53 75.73 75.11 75.59 1,304,992 -0.20(-0.26%)
Oct 26, 2015 76.08 76.38 75.45 75.79 1,458,040 -0.29(-0.38%)
Oct 23, 2015 76.87 77.00 75.59 76.08 2,125,347 -0.34(-0.45%)
Oct 22, 2015 75.91 76.60 75.85 76.43 2,904,662 +1.13(+1.50%)
Oct 21, 2015 75.88 76.15 75.20 75.30 1,530,823 -0.36(-0.48%)
Oct 20, 2015 75.85 76.24 75.57 75.66 1,873,982 -0.05(-0.07%)
Oct 19, 2015 76.62 76.79 75.51 75.71 2,148,112 -0.88(-1.14%)
Oct 16, 2015 76.55 76.90 76.10 76.59 1,142,763 +0.38(+0.50%)
Oct 15, 2015 75.70 76.76 75.70 76.21 2,033,044 +1.10(+1.47%)
Oct 14, 2015 75.13 75.48 74.78 75.11 1,086,515 +0.07(+0.10%)
Oct 13, 2015 75.95 76.06 74.94 75.03 1,506,072 -1.34(-1.75%)
Oct 12, 2015 76.31 76.51 75.77 76.37 1,041,327 +0.07(+0.09%)
Oct 09, 2015 75.86 76.51 75.78 76.30 1,660,034 +0.49(+0.64%)
Oct 08, 2015 74.75 75.87 74.37 75.81 1,393,465 +0.84(+1.12%)
Oct 07, 2015 75.10 75.72 74.87 74.97 2,166,834 -0.09(-0.12%)
Oct 06, 2015 75.05 75.34 74.59 75.06 2,315,998 +0.00(+0.00%)
Oct 05, 2015 74.00 75.17 73.57 75.06 1,718,704 +1.67(+2.28%)
Oct 02, 2015 72.45 73.43 71.82 73.39 2,655,818 +0.25(+0.35%)
Oct 01, 2015 72.69 73.34 72.45 73.14 3,088,795 +0.24(+0.33%)
Sep 30, 2015 72.04 72.97 71.71 72.89 3,172,098 +1.76(+2.48%)
Sep 29, 2015 69.87 71.26 69.61 71.13 2,591,245 +1.39(+2.00%)
Sep 28, 2015 71.20 71.89 69.68 69.74 2,942,954 -2.33(-3.23%)
Sep 25, 2015 72.01 73.07 71.52 72.07 2,249,692 +1.11(+1.57%)
Sep 24, 2015 70.26 71.11 69.62 70.96 1,906,110 +0.17(+0.24%)
Sep 23, 2015 70.01 70.85 69.78 70.79 2,126,617 +0.90(+1.29%)
Sep 22, 2015 69.97 70.35 69.59 69.88 1,327,330 -1.05(-1.48%)
Sep 21, 2015 70.65 71.28 70.43 70.93 2,038,546 +0.79(+1.12%)
Sep 18, 2015 70.68 71.37 70.05 70.15 2,770,072 -1.10(-1.55%)
Sep 17, 2015 70.56 72.15 70.35 71.25 2,252,356 +0.68(+0.96%)
Sep 16, 2015 69.93 70.85 69.80 70.57 1,427,800 +0.64(+0.92%)
Sep 15, 2015 68.95 70.23 68.73 69.93 1,615,527 +0.92(+1.34%)
Sep 14, 2015 69.41 69.44 68.31 69.01 1,391,271 -0.04(-0.05%)
Sep 11, 2015 68.50 69.06 68.12 69.04 2,056,331 +0.37(+0.54%)
Sep 10, 2015 68.88 69.39 68.39 68.67 2,303,101 -0.41(-0.59%)
Sep 09, 2015 70.81 70.96 68.94 69.08 2,216,841 -1.08(-1.53%)
Sep 08, 2015 70.81 70.93 69.56 70.16 2,498,458 +0.27(+0.39%)
Sep 04, 2015 71.03 69.88 69.88 69.88 2,263,356 -1.73(-2.42%)
Sep 03, 2015 71.13 72.01 71.13 71.62 2,799,500 +0.48(+0.67%)
Sep 02, 2015 70.54 71.14 70.18 71.14 1,558,198 +1.36(+1.96%)
Sep 01, 2015 70.74 70.97 69.45 69.78 3,188,304 -2.29(-3.18%)
Aug 31, 2015 72.38 72.63 71.83 72.07 1,883,948 -0.52(-0.72%)
Aug 28, 2015 72.10 72.62 71.87 72.59 2,112,913 +0.25(+0.35%)
Aug 27, 2015 71.41 72.69 71.02 72.34 2,677,297 +1.73(+2.44%)
Aug 26, 2015 69.82 70.81 68.84 70.62 2,907,321 +2.40(+3.53%)
Aug 25, 2015 70.74 71.00 68.14 68.21 4,217,542 -0.75(-1.08%)
Aug 24, 2015 68.15 70.49 66.36 68.96 6,255,109 -2.95(-4.10%)
Aug 21, 2015 73.41 73.83 71.85 71.90 3,335,543 -2.12(-2.86%)
Aug 20, 2015 74.76 74.95 73.96 74.02 2,473,024 -1.12(-1.49%)
Aug 19, 2015 75.20 76.09 74.80 75.14 2,997,080 -0.36(-0.48%)
Aug 18, 2015 74.92 76.76 74.40 75.50 6,920,848 +0.92(+1.23%)
Aug 17, 2015 78.23 79.26 74.50 74.58 12,304,089 -5.42(-6.78%)
Aug 14, 2015 80.36 80.58 79.45 80.00 3,691,191 -0.89(-1.10%)
Aug 13, 2015 80.05 81.49 79.68 80.89 2,452,627 +0.87(+1.09%)
Aug 12, 2015 80.55 80.55 78.59 80.02 2,264,265 -1.30(-1.60%)
Aug 11, 2015 80.16 81.38 80.07 81.32 2,716,976 +0.35(+0.43%)
Aug 10, 2015 82.38 82.58 80.85 80.97 2,147,850 -0.52(-0.64%)
Aug 07, 2015 81.10 81.71 80.29 81.49 1,848,280 +0.39(+0.48%)
Aug 06, 2015 82.13 82.37 81.06 81.10 1,420,078 -0.87(-1.07%)
Aug 05, 2015 81.81 82.19 81.51 81.97 1,552,132 +0.74(+0.91%)
Aug 04, 2015 80.61 81.75 80.28 81.24 1,061,737 +0.61(+0.76%)
Aug 03, 2015 80.34 80.95 79.95 80.62 1,311,392 +0.36(+0.45%)
Jul 31, 2015 80.92 81.05 80.15 80.26 1,418,891 -0.38(-0.47%)
Jul 30, 2015 80.24 80.88 79.81 80.64 938,393 -0.08(-0.10%)
Jul 29, 2015 79.24 80.92 79.24 80.72 1,327,357 +1.44(+1.82%)
Jul 28, 2015 78.50 79.37 78.50 79.28 1,506,355 +1.04(+1.32%)
Jul 27, 2015 79.33 79.69 78.03 78.25 1,880,823 -1.38(-1.73%)
Jul 24, 2015 80.34 80.61 79.41 79.62 1,001,390 -0.68(-0.84%)
Jul 23, 2015 80.63 80.76 80.12 80.30 849,172 -0.15(-0.19%)
Jul 22, 2015 80.26 80.84 79.79 80.45 959,660 +0.07(+0.09%)
Jul 21, 2015 79.85 80.86 79.27 80.38 1,304,240 +0.64(+0.80%)
Jul 20, 2015 79.88 80.25 79.50 79.74 1,616,665 -0.14(-0.17%)
Jul 17, 2015 80.38 80.41 79.73 79.88 1,495,710 -0.57(-0.71%)
Jul 16, 2015 81.09 81.40 80.39 80.44 2,145,593 -0.10(-0.12%)
Jul 15, 2015 80.06 81.02 79.99 80.54 1,661,868 +0.20(+0.25%)
Jul 14, 2015 80.42 80.73 79.76 80.34 1,419,829 +0.02(+0.02%)
Jul 13, 2015 79.50 80.44 79.26 80.33 1,405,016 +1.59(+2.01%)
Jul 10, 2015 78.55 79.02 78.36 78.74 1,055,855 +1.08(+1.39%)
Jul 09, 2015 78.63 78.88 77.51 77.66 1,441,943 +0.02(+0.02%)
Jul 08, 2015 78.53 79.06 77.56 77.64 2,540,035 -1.84(-2.31%)
Jul 07, 2015 78.51 79.62 78.05 79.48 1,824,213 +1.18(+1.51%)
Jul 06, 2015 78.25 78.93 77.91 78.30 1,531,128 -0.53(-0.67%)
Jul 02, 2015 79.24 78.83 78.83 78.83 1,182,060 -0.14(-0.17%)
Jul 01, 2015 78.46 78.98 78.32 78.97 1,100,906 +0.91(+1.17%)
Jun 30, 2015 78.02 78.27 77.45 78.06 1,727,820 +0.55(+0.71%)
Jun 29, 2015 78.75 78.87 77.44 77.51 1,788,639 -1.76(-2.22%)
Jun 26, 2015 78.43 79.29 78.22 79.26 2,215,783 +1.13(+1.44%)
Jun 25, 2015 79.06 79.07 77.96 78.14 1,930,913 -0.66(-0.83%)
Jun 24, 2015 79.02 79.18 78.59 78.79 1,310,996 -0.21(-0.26%)
Jun 23, 2015 79.38 79.87 78.98 79.00 966,831 -0.56(-0.70%)
Jun 22, 2015 79.81 80.61 79.43 79.56 842,216 +0.01(+0.01%)
Jun 19, 2015 79.33 80.03 79.25 79.55 1,075,030 -0.02(-0.02%)
Jun 18, 2015 79.57 80.16 79.50 79.57 1,513,240 +0.39(+0.49%)
Jun 17, 2015 79.19 79.44 78.41 79.18 1,257,250 +0.07(+0.09%)
Jun 16, 2015 78.16 79.43 77.86 79.11 1,615,379 +1.24(+1.60%)
Jun 15, 2015 77.83 78.15 77.61 77.87 1,272,828 -0.49(-0.62%)
Jun 12, 2015 78.94 79.10 78.16 78.35 1,139,095 -0.63(-0.80%)
Jun 11, 2015 79.61 79.85 78.85 78.98 1,323,539 -0.59(-0.75%)
Jun 10, 2015 79.60 80.12 79.28 79.58 1,269,375 +0.36(+0.45%)
Jun 09, 2015 78.79 79.54 78.78 79.22 1,476,324 +0.38(+0.48%)
Jun 08, 2015 78.84 79.29 78.54 78.84 1,533,347 +0.06(+0.08%)
Jun 05, 2015 78.71 79.07 78.24 78.78 1,513,467 +0.06(+0.08%)
Jun 04, 2015 78.48 79.00 78.32 78.71 1,651,642 +0.03(+0.03%)
Jun 03, 2015 78.81 79.05 78.40 78.69 1,461,968 +0.09(+0.11%)
Jun 02, 2015 78.59 79.12 78.42 78.60 1,150,192 -0.42(-0.54%)
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.