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

Franklin Resources (NY: BEN )

20.77 -0.12 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jul 31, 2012 114.91 115.93 114.03 114.95 1,222,005 -0.44(-0.38%)
Jul 30, 2012 113.68 115.84 113.25 115.39 1,088,189 +3.18(+2.83%)
Jul 27, 2012 109.44 113.03 109.18 112.21 1,714,743 +3.89(+3.59%)
Jul 26, 2012 109.01 109.49 107.36 108.32 1,044,310 +1.53(+1.43%)
Jul 25, 2012 107.89 108.44 106.75 106.79 1,114,716 -0.58(-0.54%)
Jul 24, 2012 108.69 109.04 106.86 107.37 1,255,595 -1.42(-1.31%)
Jul 23, 2012 108.62 109.56 105.98 108.79 1,228,488 -1.56(-1.41%)
Jul 20, 2012 112.42 112.89 110.31 110.35 1,492,238 -3.05(-2.69%)
Jul 19, 2012 113.25 113.79 112.45 113.40 532,139 +0.09(+0.08%)
Jul 18, 2012 112.46 113.87 112.39 113.31 481,858 +0.13(+0.11%)
Jul 17, 2012 112.96 113.89 111.36 113.18 676,855 +0.73(+0.65%)
Jul 16, 2012 113.88 113.94 111.88 112.45 648,448 -1.43(-1.26%)
Jul 13, 2012 109.37 113.96 109.36 113.88 846,240 +4.90(+4.50%)
Jul 12, 2012 108.22 109.57 107.76 108.98 694,432 -0.61(-0.56%)
Jul 11, 2012 109.44 110.70 108.61 109.59 973,628 -0.06(-0.05%)
Jul 10, 2012 111.68 112.63 109.19 109.65 797,635 -0.99(-0.89%)
Jul 09, 2012 109.67 111.74 109.59 110.64 468,663 -0.89(-0.80%)
Jul 06, 2012 111.63 111.97 110.42 111.53 670,359 -1.54(-1.36%)
Jul 05, 2012 112.90 113.77 112.90 113.07 816,806 -0.85(-0.75%)
Jul 03, 2012 112.07 114.18 111.49 113.92 423,743 +2.01(+1.80%)
Jul 02, 2012 111.08 112.00 110.48 111.91 609,693 +0.92(+0.83%)
Jun 29, 2012 108.70 110.99 108.44 110.99 986,455 +5.12(+4.84%)
Jun 28, 2012 104.39 105.98 104.26 105.87 674,338 +0.53(+0.50%)
Jun 27, 2012 103.64 105.75 102.86 105.34 1,144,755 +1.81(+1.75%)
Jun 26, 2012 103.29 103.94 102.73 103.53 619,395 +0.48(+0.47%)
Jun 25, 2012 102.61 103.47 102.10 103.05 829,645 -1.38(-1.32%)
Jun 22, 2012 104.76 105.37 104.16 104.43 2,922,289 +0.21(+0.20%)
Jun 21, 2012 108.44 108.72 104.13 104.22 1,138,697 -3.84(-3.55%)
Jun 20, 2012 109.47 109.65 107.05 108.06 1,321,827 -1.16(-1.06%)
Jun 19, 2012 107.98 109.76 107.71 109.22 731,992 +2.01(+1.87%)
Jun 18, 2012 108.20 108.35 107.04 107.21 837,262 -1.97(-1.80%)
Jun 15, 2012 106.62 109.21 106.44 109.18 1,821,892 +3.54(+3.35%)
Jun 14, 2012 104.86 105.88 104.49 105.64 819,097 +0.93(+0.89%)
Jun 13, 2012 104.95 106.13 104.39 104.71 799,178 -1.53(-1.44%)
Jun 12, 2012 105.06 106.32 103.81 106.24 998,683 +0.83(+0.79%)
Jun 11, 2012 109.22 109.26 105.29 105.41 1,297,328 -2.69(-2.49%)
Jun 08, 2012 107.33 108.13 105.46 108.10 1,222,581 -0.04(-0.04%)
Jun 07, 2012 109.01 111.05 107.76 108.14 1,943,501 +1.13(+1.06%)
Jun 06, 2012 104.98 107.06 104.89 107.01 941,984 +2.67(+2.56%)
Jun 05, 2012 102.63 104.58 102.23 104.34 1,125,972 +1.61(+1.57%)
Jun 04, 2012 102.01 102.98 101.51 102.73 1,176,861 +0.68(+0.67%)
Jun 01, 2012 103.52 103.99 100.91 102.05 1,970,305 -4.74(-4.44%)
May 31, 2012 107.11 107.58 105.91 106.79 1,012,200 +0.09(+0.08%)
May 30, 2012 107.72 107.78 106.56 106.70 859,098 -1.96(-1.80%)
May 29, 2012 107.73 109.31 107.73 108.66 866,252 +1.87(+1.75%)
May 25, 2012 107.82 108.32 106.65 106.79 1,101,674 -1.21(-1.12%)
May 24, 2012 108.46 108.46 106.31 108.00 1,341,331 +0.66(+0.61%)
May 23, 2012 107.10 107.59 105.11 107.34 1,561,934 -0.54(-0.50%)
May 22, 2012 108.96 110.80 107.28 107.88 1,512,238 -1.14(-1.05%)
May 21, 2012 107.83 109.20 107.11 109.02 1,362,209 +1.56(+1.45%)
May 18, 2012 108.77 108.88 106.85 107.46 1,611,262 -0.84(-0.78%)
May 17, 2012 111.31 111.38 108.28 108.30 1,018,386 -2.79(-2.51%)
May 16, 2012 113.78 114.17 111.05 111.09 946,386 -1.90(-1.68%)
May 15, 2012 113.75 115.02 112.86 112.99 632,333 -0.80(-0.70%)
May 14, 2012 112.75 114.64 112.06 113.79 853,665 -0.69(-0.60%)
May 11, 2012 113.72 115.69 113.14 114.48 519,710 -0.52(-0.45%)
May 10, 2012 115.92 118.07 114.64 115.00 746,648 +0.21(+0.18%)
May 09, 2012 114.03 115.99 113.75 114.79 829,313 -0.65(-0.56%)
May 08, 2012 115.29 115.80 114.20 115.44 846,868 -0.72(-0.62%)
May 07, 2012 117.37 117.69 115.79 116.16 977,100 -1.41(-1.20%)
May 04, 2012 118.81 119.35 117.40 117.57 889,912 -1.87(-1.57%)
May 03, 2012 121.77 122.05 118.53 119.44 1,139,276 -2.30(-1.89%)
May 02, 2012 123.99 124.22 120.34 121.74 1,324,552 -4.19(-3.33%)
May 01, 2012 125.51 127.83 125.38 125.93 740,126 +0.42(+0.33%)
Apr 30, 2012 125.76 125.79 124.77 125.51 341,974 -0.34(-0.27%)
Apr 27, 2012 126.34 126.53 124.97 125.85 426,627 +0.22(+0.18%)
Apr 26, 2012 123.52 126.13 123.30 125.63 644,840 +1.73(+1.40%)
Apr 25, 2012 121.90 124.17 121.89 123.90 637,496 +2.74(+2.26%)
Apr 24, 2012 120.06 121.71 119.97 121.16 483,847 +1.47(+1.23%)
Apr 23, 2012 120.77 121.15 118.63 119.69 974,363 -3.01(-2.45%)
Apr 20, 2012 122.78 124.00 122.11 122.70 680,713 +0.34(+0.28%)
Apr 19, 2012 123.78 124.33 121.62 122.36 682,851 -1.12(-0.91%)
Apr 18, 2012 123.85 124.58 123.00 123.48 953,952 -1.74(-1.39%)
Apr 17, 2012 123.58 125.74 123.12 125.22 536,635 +2.52(+2.05%)
Apr 16, 2012 123.76 124.48 121.50 122.70 528,766 +0.46(+0.38%)
Apr 13, 2012 124.42 124.67 122.19 122.24 542,765 -2.30(-1.85%)
Apr 12, 2012 122.05 124.60 121.00 124.54 609,719 +2.56(+2.10%)
Apr 11, 2012 124.02 124.02 121.62 121.98 731,684 +0.21(+0.17%)
Apr 10, 2012 124.66 125.24 121.53 121.77 1,322,643 -3.04(-2.44%)
Apr 09, 2012 124.17 125.32 123.16 124.81 815,550 -1.88(-1.48%)
Apr 05, 2012 124.31 127.60 124.18 126.69 1,545,756 +1.65(+1.32%)
Apr 04, 2012 124.46 125.42 124.16 125.04 762,393 -1.03(-0.82%)
Apr 03, 2012 126.14 126.41 125.38 126.07 822,952 -0.49(-0.39%)
Apr 02, 2012 124.07 127.24 124.01 126.56 862,754 +2.53(+2.04%)
Mar 30, 2012 124.07 124.25 122.66 124.03 1,007,383 +0.74(+0.60%)
Mar 29, 2012 123.28 124.53 122.38 123.29 959,868 -1.75(-1.40%)
Mar 28, 2012 125.35 125.72 123.02 125.04 798,808 -0.45(-0.36%)
Mar 27, 2012 125.37 126.48 124.86 125.49 731,416 +0.33(+0.26%)
Mar 26, 2012 124.16 125.17 123.36 125.16 792,829 +2.40(+1.96%)
Mar 23, 2012 122.76 123.01 121.88 122.76 815,000 +0.10(+0.08%)
Mar 22, 2012 122.63 123.15 122.26 122.66 661,333 -1.95(-1.56%)
Mar 21, 2012 124.41 124.92 123.86 124.61 746,942 +0.65(+0.52%)
Mar 20, 2012 124.32 124.54 123.51 123.96 588,742 -1.02(-0.82%)
Mar 19, 2012 125.46 125.99 124.47 124.98 679,171 -0.48(-0.38%)
Mar 16, 2012 125.85 126.00 124.60 125.46 1,410,109 -0.07(-0.06%)
Mar 15, 2012 122.95 125.55 122.66 125.53 977,049 +2.26(+1.83%)
Mar 14, 2012 123.79 124.90 122.19 123.27 727,424 -0.31(-0.25%)
Mar 13, 2012 119.47 123.69 119.47 123.58 1,491,518 +3.91(+3.27%)
Mar 12, 2012 120.61 120.87 119.02 119.67 528,431 -0.74(-0.61%)
Mar 09, 2012 120.01 121.32 119.79 120.41 755,405 +0.48(+0.40%)
Mar 08, 2012 118.98 120.00 118.78 119.93 1,074,119 +2.03(+1.72%)
Mar 07, 2012 116.20 117.92 116.05 117.90 998,005 +2.30(+1.99%)
Mar 06, 2012 115.90 116.09 115.15 115.60 807,533 -1.82(-1.55%)
Mar 05, 2012 118.03 118.03 116.34 117.42 674,728 -0.67(-0.57%)
Mar 02, 2012 118.76 119.27 118.00 118.09 619,746 -0.76(-0.64%)
Mar 01, 2012 117.09 119.56 115.05 118.85 740,747 +0.96(+0.81%)
Feb 29, 2012 118.46 119.69 117.47 117.89 654,867 -0.03(-0.03%)
Feb 28, 2012 118.47 118.47 117.40 117.92 570,941 -0.41(-0.35%)
Feb 27, 2012 117.62 118.72 116.66 118.33 497,618 -0.51(-0.43%)
Feb 24, 2012 118.50 119.78 118.17 118.84 607,034 +0.58(+0.49%)
Feb 23, 2012 116.49 118.34 116.14 118.26 610,737 +1.92(+1.65%)
Feb 22, 2012 117.36 117.80 116.00 116.34 715,919 -0.99(-0.84%)
Feb 21, 2012 117.52 118.97 117.03 117.33 605,244 +0.29(+0.25%)
Feb 17, 2012 118.30 118.49 116.36 117.04 645,881 -0.37(-0.32%)
Feb 16, 2012 115.92 117.56 115.39 117.41 991,105 +1.43(+1.23%)
Feb 15, 2012 116.89 117.45 115.33 115.98 1,232,073 -0.01(-0.01%)
Feb 14, 2012 116.75 116.78 115.39 115.99 728,216 -1.17(-1.00%)
Feb 13, 2012 117.48 117.77 116.51 117.16 383,286 +1.06(+0.91%)
Feb 10, 2012 115.86 116.37 115.51 116.10 633,182 -0.75(-0.64%)
Feb 09, 2012 117.65 118.38 116.01 116.85 825,605 +0.15(+0.13%)
Feb 08, 2012 116.44 117.59 116.36 116.70 759,864 -0.04(-0.03%)
Feb 07, 2012 115.57 117.12 115.18 116.74 813,547 +0.52(+0.45%)
Feb 06, 2012 115.67 116.27 115.03 116.22 718,417 -0.19(-0.16%)
Feb 03, 2012 114.68 116.48 114.26 116.41 1,080,305 +3.18(+2.81%)
Feb 02, 2012 111.88 113.64 111.37 113.23 1,378,791 +1.26(+1.13%)
Feb 01, 2012 107.72 112.10 107.72 111.97 1,951,722 +5.87(+5.53%)
Jan 31, 2012 108.21 108.22 104.83 106.10 1,171,639 -1.41(-1.31%)
Jan 30, 2012 105.97 107.69 105.47 107.51 3,229,175 +1.05(+0.99%)
Jan 27, 2012 106.24 106.95 105.51 106.46 1,384,257 -0.22(-0.21%)
Jan 26, 2012 105.63 107.84 105.05 106.68 1,532,031 +1.59(+1.51%)
Jan 25, 2012 103.19 105.40 102.87 105.09 817,828 +1.48(+1.43%)
Jan 24, 2012 101.80 103.80 101.18 103.61 862,594 +1.01(+0.98%)
Jan 23, 2012 102.66 103.63 102.09 102.60 937,162 +0.20(+0.20%)
Jan 20, 2012 101.18 102.57 100.31 102.40 1,107,934 +1.08(+1.07%)
Jan 19, 2012 100.22 101.94 99.62 101.32 901,833 +1.63(+1.64%)
Jan 18, 2012 97.36 99.72 96.45 99.69 951,119 +2.83(+2.92%)
Jan 17, 2012 96.92 98.20 96.72 96.86 953,249 +0.60(+0.62%)
Jan 13, 2012 95.51 96.54 94.38 96.26 1,490,725 -0.31(-0.32%)
Jan 12, 2012 97.39 97.50 95.69 96.57 1,613,985 -0.10(-0.10%)
Jan 11, 2012 95.99 97.50 95.24 96.67 3,064,972 -5.13(-5.04%)
Jan 10, 2012 100.05 102.14 100.00 101.80 1,223,466 +2.97(+3.01%)
Jan 09, 2012 98.69 99.00 97.87 98.83 1,005,383 +0.57(+0.58%)
Jan 06, 2012 98.68 98.94 97.27 98.26 900,190 -0.68(-0.69%)
Jan 05, 2012 97.19 99.05 95.94 98.94 1,059,096 +1.11(+1.13%)
Jan 04, 2012 98.24 98.40 96.99 97.83 713,767 +1.77(+1.84%)
Dec 30, 2011 96.09 96.71 96.06 96.06 720,188 -0.03(-0.03%)
Dec 29, 2011 94.31 96.26 94.19 96.09 618,083 +2.12(+2.26%)
Dec 28, 2011 95.67 95.82 93.85 93.97 660,014 -1.81(-1.89%)
Dec 27, 2011 95.58 96.59 95.37 95.78 716,243 -0.14(-0.15%)
Dec 23, 2011 95.54 95.96 94.70 95.92 676,675 +1.68(+1.78%)
Dec 21, 2011 95.45 95.51 93.91 94.24 1,509,164 -1.03(-1.08%)
Dec 20, 2011 95.05 96.10 94.77 95.27 1,469,755 +2.50(+2.69%)
Dec 19, 2011 94.34 94.38 92.09 92.77 2,076,045 -1.32(-1.40%)
Dec 16, 2011 93.52 94.63 92.95 94.09 1,720,380 +1.28(+1.38%)
Dec 15, 2011 93.44 95.01 92.08 92.81 1,537,522 -1.74(-1.84%)
Dec 14, 2011 94.96 96.12 94.21 94.55 1,506,150 -1.38(-1.44%)
Dec 13, 2011 97.40 98.29 94.51 95.93 1,629,936 -0.96(-0.99%)
Dec 12, 2011 98.30 98.30 95.62 96.89 1,106,720 -3.04(-3.04%)
Dec 09, 2011 97.01 100.47 96.58 99.93 1,308,199 +3.45(+3.58%)
Dec 08, 2011 99.24 99.27 96.07 96.48 1,797,883 -4.24(-4.21%)
Dec 07, 2011 99.88 101.62 98.54 100.72 902,089 +0.20(+0.20%)
Dec 06, 2011 99.95 101.51 99.16 100.52 948,017 -0.31(-0.31%)
Dec 05, 2011 100.88 101.35 99.68 100.83 1,211,341 +2.39(+2.43%)
Dec 02, 2011 99.28 101.68 97.98 98.44 1,822,282 -0.75(-0.76%)
Dec 01, 2011 100.16 100.23 98.12 99.19 704,397 -1.63(-1.62%)
Nov 30, 2011 96.00 101.03 95.60 100.82 1,666,459 +6.94(+7.39%)
Nov 29, 2011 94.24 94.66 93.44 93.88 1,039,021 -0.32(-0.34%)
Nov 28, 2011 94.88 95.57 93.34 94.20 1,131,629 +2.57(+2.80%)
Nov 25, 2011 91.54 92.99 91.22 91.63 502,477 -0.24(-0.26%)
Nov 23, 2011 93.95 94.07 91.77 91.87 1,334,661 -3.56(-3.73%)
Nov 22, 2011 95.19 97.18 94.46 95.43 1,440,385 -0.04(-0.04%)
Nov 21, 2011 97.61 97.63 94.52 95.47 2,057,406 -3.89(-3.92%)
Nov 18, 2011 100.31 100.49 98.73 99.36 1,269,990 -0.07(-0.07%)
Nov 17, 2011 102.13 102.13 98.37 99.43 2,643,369 -3.17(-3.09%)
Nov 16, 2011 103.45 104.71 102.38 102.60 1,135,752 -2.21(-2.11%)
Nov 15, 2011 104.19 105.90 103.68 104.81 1,036,036 -0.11(-0.10%)
Nov 14, 2011 106.96 107.26 104.25 104.92 944,495 -2.67(-2.48%)
Nov 11, 2011 106.71 108.48 106.30 107.59 1,164,916 +2.82(+2.69%)
Nov 10, 2011 104.19 105.74 103.27 104.77 930,056 +1.34(+1.30%)
Nov 09, 2011 105.89 106.14 103.18 103.43 1,350,943 -5.63(-5.16%)
Nov 08, 2011 107.77 109.92 106.77 109.06 940,720 +1.77(+1.65%)
Nov 07, 2011 106.47 107.42 104.67 107.29 694,284 +0.36(+0.34%)
Nov 04, 2011 105.96 107.35 103.81 106.93 1,111,970 +0.10(+0.09%)
Nov 03, 2011 106.03 107.13 101.44 106.83 1,417,705 +3.19(+3.08%)
Nov 02, 2011 103.18 104.26 101.34 103.64 943,171 +3.64(+3.64%)
Nov 01, 2011 97.51 104.19 97.51 100.00 2,360,493 -6.63(-6.22%)
Oct 31, 2011 107.61 108.66 106.44 106.63 1,769,596 -4.29(-3.87%)
Oct 28, 2011 108.60 112.38 107.88 110.92 2,749,747 +2.68(+2.48%)
Oct 27, 2011 106.18 110.68 105.29 108.24 4,090,344 +7.39(+7.33%)
Oct 26, 2011 104.10 104.10 99.13 100.85 1,997,397 -0.19(-0.19%)
Oct 25, 2011 104.36 104.36 100.82 101.04 1,699,023 -5.23(-4.92%)
Oct 24, 2011 103.80 106.72 103.37 106.27 1,320,481 +2.74(+2.65%)
Oct 21, 2011 101.37 103.59 100.75 103.53 1,088,222 +3.50(+3.50%)
Oct 20, 2011 99.24 100.67 98.30 100.03 1,540,644 -0.26(-0.26%)
Oct 19, 2011 101.69 102.29 99.70 100.29 1,393,908 -1.88(-1.84%)
Oct 18, 2011 98.28 103.34 97.05 102.17 1,508,266 +3.95(+4.02%)
Oct 17, 2011 100.37 100.77 97.91 98.22 1,642,168 -2.90(-2.87%)
Oct 14, 2011 99.53 102.15 99.11 101.12 1,806,838 +3.22(+3.29%)
Oct 13, 2011 96.75 98.41 94.50 97.90 1,572,446 +0.47(+0.48%)
Oct 12, 2011 98.85 98.85 97.03 97.43 2,301,631 +0.58(+0.60%)
Oct 11, 2011 98.41 98.41 94.83 96.85 1,794,205 -2.92(-2.93%)
Oct 10, 2011 97.87 99.94 97.47 99.77 1,044,815 +4.84(+5.10%)
Oct 07, 2011 99.84 99.84 94.89 94.93 1,672,619 -4.52(-4.54%)
Oct 06, 2011 98.77 99.62 97.81 99.45 1,378,333 +1.60(+1.64%)
Oct 05, 2011 94.97 98.22 92.43 97.85 1,804,501 +2.24(+2.34%)
Oct 04, 2011 89.00 95.74 87.71 95.61 2,628,584 +5.23(+5.79%)
Oct 03, 2011 93.68 94.95 90.29 90.38 2,661,239 -5.26(-5.50%)
Sep 30, 2011 98.31 98.68 93.58 95.64 2,679,445 -4.87(-4.85%)
Sep 29, 2011 100.24 101.18 98.12 100.51 1,541,972 +2.88(+2.95%)
Sep 28, 2011 101.48 102.01 97.39 97.63 1,955,387 -4.11(-4.04%)
Sep 27, 2011 104.78 105.28 101.00 101.74 1,979,353 +0.14(+0.14%)
Sep 26, 2011 99.78 101.73 97.41 101.60 2,079,950 +2.84(+2.88%)
Sep 23, 2011 96.17 100.14 96.13 98.76 2,881,851 +1.97(+2.04%)
Sep 22, 2011 107.42 107.50 96.51 96.79 5,564,578 -13.88(-12.54%)
Sep 21, 2011 115.08 115.99 110.64 110.67 1,277,470 -4.63(-4.02%)
Sep 20, 2011 116.28 118.17 115.17 115.30 1,327,272 -0.36(-0.31%)
Sep 19, 2011 117.00 117.00 114.02 115.66 1,384,341 -3.67(-3.08%)
Sep 16, 2011 120.04 120.88 116.94 119.33 1,412,269 -0.74(-0.62%)
Sep 15, 2011 117.24 120.25 116.03 120.07 1,487,099 +4.58(+3.97%)
Sep 14, 2011 114.40 117.14 111.92 115.49 1,638,628 +1.72(+1.51%)
Sep 13, 2011 112.00 114.38 109.21 113.77 1,581,613 +0.65(+0.57%)
Sep 12, 2011 110.20 113.14 109.32 113.12 1,083,538 +1.43(+1.28%)
Sep 09, 2011 113.17 113.61 111.00 111.69 1,436,863 -2.62(-2.29%)
Sep 08, 2011 114.74 115.84 113.34 114.31 1,157,349 -1.43(-1.24%)
Sep 07, 2011 113.70 115.83 112.52 115.74 1,384,541 +3.69(+3.29%)
Sep 06, 2011 109.82 112.22 108.96 112.05 997,693 -1.66(-1.46%)
Sep 02, 2011 116.40 117.62 113.06 113.71 1,244,571 -4.41(-3.73%)
Sep 01, 2011 119.77 120.34 117.86 118.12 976,536 -1.80(-1.50%)
Aug 31, 2011 119.85 121.35 118.71 119.92 791,443 +1.39(+1.17%)
Aug 30, 2011 118.58 120.51 117.51 118.53 1,317,733 -0.74(-0.62%)
Aug 29, 2011 117.50 119.46 117.38 119.27 967,753 +3.43(+2.96%)
Aug 26, 2011 113.97 116.75 111.41 115.84 1,180,014 +0.68(+0.59%)
Aug 25, 2011 117.88 120.00 114.10 115.16 1,513,957 -1.66(-1.42%)
Aug 24, 2011 114.24 117.32 113.08 116.82 1,531,063 +1.77(+1.54%)
Aug 23, 2011 112.72 115.05 110.62 115.05 2,024,484 +2.65(+2.36%)
Aug 22, 2011 114.22 114.83 111.11 112.40 1,695,019 +1.77(+1.60%)
Aug 19, 2011 109.24 113.46 108.37 110.63 2,541,507 +0.91(+0.83%)
Aug 18, 2011 111.46 111.55 108.36 109.72 2,825,699 -6.03(-5.21%)
Aug 17, 2011 114.75 115.95 114.39 115.75 1,324,219 +1.01(+0.88%)
Aug 16, 2011 113.55 116.27 113.40 114.74 1,340,662 -1.18(-1.02%)
Aug 15, 2011 116.80 117.00 114.45 115.92 1,434,362 +0.24(+0.21%)
Aug 12, 2011 117.20 118.31 114.64 115.68 1,073,522 +0.02(+0.02%)
Aug 11, 2011 110.76 117.20 109.01 115.66 1,574,326 +6.22(+5.68%)
Aug 10, 2011 112.06 113.10 108.36 109.44 2,689,931 -5.88(-5.10%)
Aug 09, 2011 112.78 115.40 106.58 115.32 2,449,587 +8.69(+8.15%)
Aug 08, 2011 112.78 115.55 106.20 106.63 2,815,844 -11.03(-9.37%)
Aug 05, 2011 119.81 120.38 113.06 117.66 2,188,968 +0.10(+0.09%)
Aug 04, 2011 122.78 123.39 117.28 117.56 1,363,075 -7.34(-5.88%)
Aug 03, 2011 122.65 125.21 121.00 124.90 1,041,862 +2.57(+2.10%)
Aug 02, 2011 125.51 127.82 122.14 122.33 1,590,468 -4.11(-3.25%)
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.