Skip to main content

Hershey Co (NY: HSY )

197.28 -2.00 (-1.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 83.51 84.50 83.13 83.46 3,896,048 +0.20(+0.24%)
Aug 30, 2016 82.92 83.75 82.51 83.26 9,521,701 -10.04(-10.76%)
Aug 29, 2016 92.39 93.58 92.39 93.30 2,093,427 +0.66(+0.71%)
Aug 26, 2016 92.89 93.91 92.44 92.64 726,846 -0.10(-0.11%)
Aug 25, 2016 92.66 93.62 92.49 92.74 785,557 +0.09(+0.10%)
Aug 24, 2016 94.23 94.23 92.65 92.65 2,088,491 -1.81(-1.92%)
Aug 23, 2016 94.67 95.17 94.16 94.46 1,371,110 -0.18(-0.19%)
Aug 22, 2016 94.22 94.86 94.05 94.64 984,441 +0.22(+0.24%)
Aug 19, 2016 93.84 94.83 93.39 94.42 3,086,655 +0.46(+0.49%)
Aug 18, 2016 94.39 94.63 93.22 93.96 980,965 -0.30(-0.32%)
Aug 17, 2016 92.81 94.52 92.60 94.26 1,703,517 +1.60(+1.73%)
Aug 16, 2016 92.53 92.95 92.17 92.65 1,290,673 -0.27(-0.29%)
Aug 15, 2016 92.58 93.69 92.27 92.92 1,343,119 +0.29(+0.31%)
Aug 12, 2016 92.91 93.49 92.63 92.63 852,203 -0.47(-0.51%)
Aug 11, 2016 93.07 93.69 92.30 93.10 1,542,231 +0.23(+0.25%)
Aug 10, 2016 91.77 93.15 91.77 92.87 700,557 +1.24(+1.35%)
Aug 09, 2016 91.76 92.30 91.62 91.63 866,628 -0.35(-0.38%)
Aug 08, 2016 92.76 92.90 91.39 91.98 706,314 -0.80(-0.86%)
Aug 05, 2016 92.10 92.96 91.83 92.78 1,006,017 +0.77(+0.84%)
Aug 04, 2016 92.00 92.60 91.54 92.01 607,945 +0.20(+0.22%)
Aug 03, 2016 93.22 93.22 91.37 91.81 1,157,384 -1.40(-1.51%)
Aug 02, 2016 91.93 93.44 91.35 93.21 1,937,103 +1.06(+1.15%)
Aug 01, 2016 90.71 92.24 90.37 92.15 1,854,779 +0.11(+0.12%)
Jul 29, 2016 92.25 93.00 91.63 92.04 1,530,841 -0.49(-0.53%)
Jul 28, 2016 90.98 93.25 90.09 92.53 2,573,201 +2.63(+2.92%)
Jul 27, 2016 91.36 91.36 89.86 89.90 1,512,604 -1.12(-1.23%)
Jul 26, 2016 92.24 92.61 90.79 91.03 869,710 -1.20(-1.30%)
Jul 25, 2016 91.67 92.54 91.67 92.22 1,906,824 +0.86(+0.94%)
Jul 22, 2016 90.99 91.59 90.89 91.37 1,157,130 +0.30(+0.33%)
Jul 21, 2016 90.90 91.29 90.23 91.07 1,395,269 +0.39(+0.43%)
Jul 20, 2016 90.58 90.98 90.18 90.68 1,061,362 -0.18(-0.20%)
Jul 19, 2016 90.89 91.14 90.35 90.86 1,394,246 -0.02(-0.03%)
Jul 18, 2016 91.73 92.19 90.56 90.88 910,519 -1.07(-1.17%)
Jul 15, 2016 90.10 93.07 89.60 91.96 3,381,611 +2.14(+2.38%)
Jul 14, 2016 90.25 91.19 89.64 89.82 1,579,725 -0.20(-0.22%)
Jul 13, 2016 90.19 91.07 89.90 90.02 1,359,285 -0.34(-0.38%)
Jul 12, 2016 91.56 91.86 90.36 90.36 1,871,575 -1.16(-1.27%)
Jul 11, 2016 91.82 93.59 91.10 91.52 3,150,061 -0.47(-0.51%)
Jul 08, 2016 91.76 92.12 91.44 91.99 1,340,452 +0.55(+0.60%)
Jul 07, 2016 91.41 92.11 90.58 91.44 2,416,291 +0.62(+0.69%)
Jul 06, 2016 92.19 92.80 90.33 90.82 5,026,943 -1.05(-1.14%)
Jul 05, 2016 91.41 93.99 90.66 91.86 3,129,680 -1.16(-1.25%)
Jul 01, 2016 93.15 93.03 93.03 93.03 7,935,484 -1.28(-1.36%)
Jun 30, 2016 81.06 97.88 81.00 94.31 23,945,224 +13.59(+16.83%)
Jun 29, 2016 80.76 80.80 79.97 80.72 1,929,865 +0.76(+0.95%)
Jun 28, 2016 80.85 80.85 79.33 79.96 1,752,191 -0.81(-1.01%)
Jun 27, 2016 80.80 80.92 80.11 80.78 1,962,939 -0.63(-0.78%)
Jun 24, 2016 79.49 81.84 79.31 81.41 2,310,921 +0.71(+0.88%)
Jun 23, 2016 81.22 81.33 80.24 80.70 1,407,518 -0.19(-0.24%)
Jun 22, 2016 80.99 80.99 80.52 80.90 1,582,623 -0.09(-0.11%)
Jun 21, 2016 80.56 81.06 80.43 80.99 1,605,269 +0.68(+0.85%)
Jun 20, 2016 80.65 81.23 80.26 80.31 1,474,920 -0.39(-0.48%)
Jun 17, 2016 80.30 80.73 79.39 80.70 2,567,210 +0.27(+0.34%)
Jun 16, 2016 79.83 80.48 79.58 80.42 1,712,094 +0.61(+0.76%)
Jun 15, 2016 80.25 80.45 79.37 79.82 2,789,378 -0.44(-0.55%)
Jun 14, 2016 79.22 80.45 78.82 80.26 1,482,397 +0.79(+0.99%)
Jun 13, 2016 79.79 80.36 79.44 79.47 1,312,200 -0.64(-0.80%)
Jun 10, 2016 79.85 80.77 79.23 80.11 1,963,389 -0.02(-0.02%)
Jun 09, 2016 77.84 80.36 77.73 80.12 3,600,228 +2.24(+2.88%)
Jun 08, 2016 77.37 77.88 76.75 77.88 1,130,885 +0.42(+0.55%)
Jun 07, 2016 77.58 77.83 77.36 77.46 489,539 -0.07(-0.09%)
Jun 06, 2016 77.70 78.10 77.11 77.52 1,304,659 -0.17(-0.22%)
Jun 03, 2016 77.07 77.95 77.07 77.70 1,237,801 +0.61(+0.80%)
Jun 02, 2016 77.12 77.23 76.45 77.08 1,051,689 -0.20(-0.26%)
Jun 01, 2016 77.30 77.72 76.83 77.28 1,381,112 +0.12(+0.16%)
May 31, 2016 77.07 77.56 76.34 77.16 3,919,512 +0.21(+0.27%)
May 27, 2016 76.71 76.95 76.95 76.95 917,234 +0.37(+0.49%)
May 26, 2016 76.01 77.07 75.89 76.57 1,105,203 +0.66(+0.86%)
May 25, 2016 75.98 76.27 75.49 75.92 1,785,719 +0.02(+0.02%)
May 24, 2016 75.39 76.18 75.26 75.90 915,993 +0.60(+0.79%)
May 23, 2016 74.99 75.89 74.77 75.30 1,045,987 +0.36(+0.48%)
May 20, 2016 75.04 75.04 74.59 74.94 1,263,636 +0.11(+0.14%)
May 19, 2016 73.98 74.84 73.62 74.84 1,476,567 +0.63(+0.85%)
May 18, 2016 74.51 75.08 73.75 74.21 1,312,170 -0.68(-0.90%)
May 17, 2016 76.25 76.60 74.62 74.89 1,338,313 -1.64(-2.15%)
May 16, 2016 76.17 76.69 76.03 76.53 897,438 +0.21(+0.27%)
May 13, 2016 76.78 77.11 76.26 76.32 1,125,305 -0.59(-0.77%)
May 12, 2016 76.33 76.98 75.99 76.92 974,355 +0.76(+1.00%)
May 11, 2016 76.72 77.10 75.87 76.16 1,114,046 -0.76(-0.99%)
May 10, 2016 76.58 77.01 76.42 76.92 896,631 +0.57(+0.75%)
May 09, 2016 75.79 76.74 75.72 76.35 1,059,151 +0.71(+0.94%)
May 06, 2016 75.63 75.78 74.48 75.64 1,284,920 -0.24(-0.32%)
May 05, 2016 76.02 76.73 75.66 75.88 1,963,306 -0.20(-0.26%)
May 04, 2016 76.26 76.66 75.83 76.07 1,825,762 -0.59(-0.78%)
May 03, 2016 77.20 78.06 76.50 76.67 2,175,771 -0.71(-0.92%)
May 02, 2016 76.85 77.49 76.67 77.38 1,580,317 +0.50(+0.66%)
Apr 29, 2016 75.74 76.96 75.46 76.88 2,205,501 +1.20(+1.58%)
Apr 28, 2016 74.72 76.00 74.49 75.68 1,677,270 +0.65(+0.87%)
Apr 27, 2016 74.18 75.23 73.80 75.03 2,747,634 +1.05(+1.42%)
Apr 26, 2016 72.79 74.31 72.59 73.98 3,697,346 -1.46(-1.94%)
Apr 25, 2016 74.65 75.94 74.46 75.44 1,979,243 +0.68(+0.91%)
Apr 22, 2016 74.21 74.77 73.89 74.76 1,570,431 +0.64(+0.86%)
Apr 21, 2016 75.50 75.81 74.13 74.13 2,559,681 -1.49(-1.98%)
Apr 20, 2016 76.70 77.36 75.31 75.62 3,080,459 -2.45(-3.14%)
Apr 19, 2016 77.72 78.38 77.43 78.07 1,731,072 +0.43(+0.55%)
Apr 18, 2016 77.15 77.72 77.15 77.64 1,171,422 +0.44(+0.57%)
Apr 15, 2016 76.22 77.22 75.81 77.21 1,390,795 +1.09(+1.43%)
Apr 14, 2016 76.05 76.58 75.92 76.12 1,283,655 +0.07(+0.10%)
Apr 13, 2016 76.12 76.23 75.52 76.04 1,354,276 -0.03(-0.04%)
Apr 12, 2016 75.50 76.31 75.23 76.07 637,650 +0.45(+0.59%)
Apr 11, 2016 75.92 76.29 75.55 75.63 943,328 -0.17(-0.23%)
Apr 08, 2016 75.34 75.81 75.20 75.80 892,199 +0.64(+0.85%)
Apr 07, 2016 75.36 75.60 74.38 75.17 1,388,764 -0.68(-0.89%)
Apr 06, 2016 75.45 76.08 74.97 75.84 1,234,293 +0.43(+0.57%)
Apr 05, 2016 76.64 76.77 75.20 75.41 1,360,891 -0.96(-1.25%)
Apr 04, 2016 77.45 77.75 76.23 76.37 1,185,654 -1.00(-1.29%)
Apr 01, 2016 75.87 77.42 75.80 77.37 1,403,121 +1.34(+1.76%)
Mar 31, 2016 75.55 76.21 75.46 76.03 1,422,501 +0.20(+0.26%)
Mar 30, 2016 75.96 75.99 75.27 75.83 1,825,331 -0.01(-0.01%)
Mar 29, 2016 74.47 75.89 74.43 75.84 1,555,812 +1.27(+1.71%)
Mar 28, 2016 74.41 75.13 74.41 74.57 1,056,300 +0.21(+0.28%)
Mar 24, 2016 73.81 74.37 74.37 74.37 1,073,229 +0.12(+0.17%)
Mar 23, 2016 73.77 74.62 73.69 74.24 1,167,249 +0.47(+0.64%)
Mar 22, 2016 74.83 75.04 73.72 73.77 1,962,356 -1.26(-1.68%)
Mar 21, 2016 74.89 75.29 74.35 75.03 1,077,270 -0.08(-0.11%)
Mar 18, 2016 76.53 76.61 74.76 75.12 2,600,982 -1.37(-1.79%)
Mar 17, 2016 76.79 77.00 76.37 76.49 1,205,625 -0.12(-0.16%)
Mar 16, 2016 76.31 76.88 75.75 76.61 756,444 +0.21(+0.27%)
Mar 15, 2016 75.96 76.57 75.42 76.40 651,999 +0.18(+0.24%)
Mar 14, 2016 76.36 76.64 76.02 76.22 682,253 -0.33(-0.43%)
Mar 11, 2016 76.12 76.75 76.10 76.55 795,252 +0.64(+0.84%)
Mar 10, 2016 76.78 76.78 75.79 75.92 889,898 -0.51(-0.67%)
Mar 09, 2016 76.27 76.97 75.93 76.43 1,076,775 +0.44(+0.58%)
Mar 08, 2016 75.77 76.46 75.70 75.99 1,086,712 -0.33(-0.43%)
Mar 07, 2016 76.39 77.03 76.00 76.32 1,190,233 -0.61(-0.79%)
Mar 04, 2016 76.83 77.44 76.55 76.93 825,092 -0.15(-0.19%)
Mar 03, 2016 76.12 77.12 75.96 77.08 990,209 +0.90(+1.18%)
Mar 02, 2016 75.95 76.34 75.37 76.18 1,143,821 +0.34(+0.45%)
Mar 01, 2016 75.72 76.21 75.48 75.84 1,161,576 +0.80(+1.07%)
Feb 29, 2016 74.71 75.72 74.54 75.04 1,274,742 +0.22(+0.30%)
Feb 26, 2016 75.96 75.96 74.51 74.82 960,241 -1.09(-1.44%)
Feb 25, 2016 74.85 75.93 74.46 75.91 1,042,760 +1.05(+1.40%)
Feb 24, 2016 74.01 75.08 73.78 74.86 1,352,380 +0.63(+0.85%)
Feb 23, 2016 74.08 74.57 73.42 74.23 1,364,002 +0.12(+0.16%)
Feb 22, 2016 75.26 75.26 73.84 74.12 1,224,721 -0.56(-0.75%)
Feb 19, 2016 74.30 75.01 73.94 74.67 1,440,931 +0.44(+0.60%)
Feb 18, 2016 74.98 74.98 73.84 74.23 1,354,906 -0.92(-1.22%)
Feb 17, 2016 74.31 75.85 74.15 75.15 1,836,029 +1.00(+1.35%)
Feb 16, 2016 73.83 74.29 73.05 74.15 1,235,572 +0.57(+0.77%)
Feb 12, 2016 73.00 73.58 73.58 73.58 1,316,938 +0.99(+1.37%)
Feb 11, 2016 73.02 73.09 72.12 72.59 1,653,129 -1.03(-1.40%)
Feb 10, 2016 73.68 74.92 73.45 73.62 1,322,702 -0.06(-0.08%)
Feb 09, 2016 73.05 74.12 72.48 73.68 2,282,378 -0.16(-0.21%)
Feb 08, 2016 71.74 74.16 71.68 73.84 2,784,947 +1.89(+2.63%)
Feb 05, 2016 72.92 73.34 71.70 71.94 1,495,825 -0.77(-1.06%)
Feb 04, 2016 72.78 73.53 72.35 72.71 1,637,308 -0.11(-0.16%)
Feb 03, 2016 73.36 73.70 72.61 72.83 2,068,420 -0.59(-0.80%)
Feb 02, 2016 72.57 73.77 72.31 73.42 2,734,121 +0.11(+0.16%)
Feb 01, 2016 72.34 74.09 72.34 73.30 3,003,031 +1.03(+1.42%)
Jan 29, 2016 71.57 72.42 71.07 72.28 2,867,018 +0.91(+1.28%)
Jan 28, 2016 70.32 72.38 67.61 71.37 4,264,814 +2.11(+3.04%)
Jan 27, 2016 69.86 70.59 69.14 69.26 2,710,079 -0.53(-0.76%)
Jan 26, 2016 69.01 70.13 68.66 69.79 1,681,731 +1.07(+1.56%)
Jan 25, 2016 69.65 69.90 68.11 68.72 2,593,060 -1.21(-1.74%)
Jan 22, 2016 69.92 70.70 69.63 69.93 1,367,502 +0.48(+0.70%)
Jan 21, 2016 69.69 69.96 68.76 69.45 2,032,254 -0.27(-0.39%)
Jan 20, 2016 68.81 70.20 67.80 69.72 2,122,716 +0.31(+0.45%)
Jan 19, 2016 68.64 69.51 68.52 69.41 1,423,250 +1.06(+1.55%)
Jan 15, 2016 68.25 68.35 68.35 68.35 1,885,990 -1.03(-1.48%)
Jan 14, 2016 68.98 69.78 68.48 69.37 1,888,472 +0.80(+1.16%)
Jan 13, 2016 69.92 69.97 68.43 68.58 1,644,060 -1.16(-1.66%)
Jan 12, 2016 69.72 69.89 68.91 69.73 1,027,980 +0.62(+0.90%)
Jan 11, 2016 69.14 69.68 68.51 69.11 1,964,227 -0.55(-0.79%)
Jan 08, 2016 70.53 70.74 69.52 69.66 1,441,000 -0.64(-0.91%)
Jan 07, 2016 71.13 71.51 70.07 70.30 2,088,189 -1.67(-2.31%)
Jan 06, 2016 71.13 72.22 70.72 71.97 2,594,671 +0.05(+0.07%)
Jan 05, 2016 72.58 72.91 71.55 71.92 1,767,244 -0.26(-0.36%)
Jan 04, 2016 72.32 72.49 71.47 72.18 1,271,259 -1.05(-1.43%)
Dec 31, 2015 73.91 73.23 73.23 73.23 681,570 -1.09(-1.47%)
Dec 30, 2015 74.53 74.75 74.21 74.32 812,599 -0.31(-0.42%)
Dec 29, 2015 74.39 74.85 74.29 74.63 723,230 +0.48(+0.65%)
Dec 28, 2015 73.99 74.18 73.58 74.15 627,967 +0.06(+0.08%)
Dec 24, 2015 74.06 74.09 74.09 74.09 356,449 -0.02(-0.02%)
Dec 23, 2015 73.71 74.17 73.11 74.11 909,447 +0.50(+0.68%)
Dec 22, 2015 73.42 73.66 72.31 73.61 967,631 +0.45(+0.62%)
Dec 21, 2015 73.11 73.34 72.59 73.16 1,071,215 +0.34(+0.47%)
Dec 18, 2015 73.08 73.09 72.06 72.81 2,258,519 -0.88(-1.19%)
Dec 17, 2015 75.02 75.13 73.36 73.69 1,560,690 -1.30(-1.74%)
Dec 16, 2015 73.68 75.47 73.68 74.99 2,051,916 +1.70(+2.32%)
Dec 15, 2015 74.03 74.56 72.74 73.29 2,383,448 -0.46(-0.62%)
Dec 14, 2015 71.87 73.95 71.79 73.75 2,773,596 +2.03(+2.84%)
Dec 11, 2015 70.42 72.63 70.26 71.72 2,339,367 +0.54(+0.76%)
Dec 10, 2015 70.96 71.79 70.85 71.18 1,242,125 +0.13(+0.18%)
Dec 09, 2015 71.51 72.18 70.97 71.05 1,213,740 -1.03(-1.42%)
Dec 08, 2015 71.33 72.45 71.11 72.07 1,672,799 +0.59(+0.83%)
Dec 07, 2015 70.91 71.60 70.73 71.48 1,124,513 +0.52(+0.74%)
Dec 04, 2015 69.57 71.19 69.57 70.96 1,329,181 +1.59(+2.29%)
Dec 03, 2015 69.97 70.28 68.91 69.37 1,252,557 -0.53(-0.76%)
Dec 02, 2015 70.40 70.83 69.60 69.90 1,451,827 -0.34(-0.48%)
Dec 01, 2015 70.83 71.25 69.92 70.24 3,080,150 -0.57(-0.80%)
Nov 30, 2015 71.34 71.63 70.79 70.80 1,866,280 -0.57(-0.79%)
Nov 27, 2015 71.19 71.96 70.96 71.37 778,043 +0.07(+0.10%)
Nov 25, 2015 70.75 71.29 71.29 71.29 1,536,855 +0.32(+0.45%)
Nov 24, 2015 69.78 71.10 69.78 70.97 2,885,621 +0.71(+1.02%)
Nov 23, 2015 69.27 70.26 69.23 70.26 1,694,880 +1.35(+1.96%)
Nov 20, 2015 69.56 69.85 68.86 68.91 1,975,445 -0.41(-0.59%)
Nov 19, 2015 69.67 70.18 69.26 69.32 1,344,951 -0.19(-0.27%)
Nov 18, 2015 68.38 69.73 67.88 69.51 1,955,315 +1.42(+2.08%)
Nov 17, 2015 69.03 69.32 67.65 68.09 1,875,041 -0.96(-1.39%)
Nov 16, 2015 68.33 69.07 68.25 69.05 1,622,098 +0.77(+1.12%)
Nov 13, 2015 69.42 69.69 67.90 68.28 1,885,039 -1.09(-1.57%)
Nov 12, 2015 70.57 70.64 69.33 69.38 1,277,275 -1.16(-1.65%)
Nov 11, 2015 70.06 70.87 69.90 70.54 1,113,370 +0.64(+0.92%)
Nov 10, 2015 69.43 70.00 68.94 69.90 1,459,925 +0.55(+0.80%)
Nov 09, 2015 70.06 70.19 68.91 69.34 1,694,612 -0.85(-1.21%)
Nov 06, 2015 71.07 71.29 69.59 70.19 1,549,670 -1.26(-1.77%)
Nov 05, 2015 71.84 72.08 71.23 71.45 1,574,469 +0.00(+0.00%)
Nov 04, 2015 71.97 72.07 70.92 71.45 1,745,752 -0.29(-0.40%)
Nov 03, 2015 71.54 72.04 71.18 71.74 2,034,445 +0.08(+0.11%)
Nov 02, 2015 72.40 72.67 71.03 71.66 2,340,639 -0.59(-0.82%)
Oct 30, 2015 72.60 73.14 72.24 72.25 1,646,158 -0.22(-0.30%)
Oct 29, 2015 71.85 73.05 70.92 72.47 4,264,306 +0.59(+0.82%)
Oct 28, 2015 74.09 74.48 71.71 71.89 5,041,642 -4.96(-6.46%)
Oct 27, 2015 77.11 77.35 76.37 76.85 1,664,120 -0.51(-0.66%)
Oct 26, 2015 77.92 78.05 76.80 77.36 1,149,982 -0.58(-0.74%)
Oct 23, 2015 78.41 78.82 77.34 77.94 930,170 -0.21(-0.27%)
Oct 22, 2015 77.10 78.35 77.02 78.15 1,223,427 +1.53(+2.00%)
Oct 21, 2015 76.90 77.23 76.59 76.62 1,302,600 -0.13(-0.17%)
Oct 20, 2015 77.39 77.43 76.60 76.75 1,044,060 -0.85(-1.09%)
Oct 19, 2015 77.40 77.96 77.40 77.60 603,243 -0.02(-0.03%)
Oct 16, 2015 77.56 77.91 77.08 77.62 643,126 +0.45(+0.58%)
Oct 15, 2015 77.37 77.60 76.26 77.17 939,612 +0.35(+0.46%)
Oct 14, 2015 77.94 78.13 76.63 76.82 1,005,369 -1.17(-1.50%)
Oct 13, 2015 78.85 79.12 77.85 78.00 1,304,567 -1.08(-1.37%)
Oct 12, 2015 78.78 79.31 78.66 79.08 605,511 +0.42(+0.53%)
Oct 09, 2015 78.97 79.35 78.41 78.66 920,764 -0.36(-0.45%)
Oct 08, 2015 77.92 79.17 77.48 79.02 1,216,056 +1.08(+1.39%)
Oct 07, 2015 77.11 77.97 76.59 77.94 1,524,934 +1.22(+1.59%)
Oct 06, 2015 77.77 77.78 76.13 76.72 1,556,194 -1.08(-1.38%)
Oct 05, 2015 77.21 78.16 76.87 77.79 2,210,754 +0.96(+1.25%)
Oct 02, 2015 73.99 76.86 73.99 76.83 1,498,013 +1.84(+2.46%)
Oct 01, 2015 75.18 74.85 74.02 74.99 1,554,534 +0.14(+0.19%)
Sep 30, 2015 75.97 76.15 74.28 74.85 1,465,468 -0.42(-0.55%)
Sep 29, 2015 74.31 75.40 74.25 75.27 1,487,001 +0.90(+1.22%)
Sep 28, 2015 75.18 75.48 74.31 74.36 904,739 -1.04(-1.38%)
Sep 25, 2015 75.46 76.29 75.10 75.40 762,393 +0.38(+0.51%)
Sep 24, 2015 74.35 75.13 74.35 75.02 872,710 +0.20(+0.26%)
Sep 23, 2015 74.66 74.90 74.19 74.83 739,414 +0.11(+0.15%)
Sep 22, 2015 74.73 74.81 74.23 74.71 1,027,938 -0.87(-1.15%)
Sep 21, 2015 75.69 76.02 75.27 75.58 1,005,098 +0.26(+0.35%)
Sep 18, 2015 75.10 75.93 75.10 75.32 2,352,974 -0.68(-0.90%)
Sep 17, 2015 76.33 76.92 75.63 76.01 1,254,299 -0.36(-0.47%)
Sep 16, 2015 74.80 76.55 74.74 76.37 2,009,238 +2.44(+3.29%)
Sep 15, 2015 73.58 74.08 73.03 73.93 1,148,935 +0.43(+0.59%)
Sep 14, 2015 74.26 74.26 73.30 73.50 1,009,470 -0.81(-1.09%)
Sep 11, 2015 73.82 74.37 73.38 74.30 882,185 +0.41(+0.55%)
Sep 10, 2015 73.41 74.47 73.26 73.90 1,052,708 +0.27(+0.37%)
Sep 09, 2015 75.79 75.84 73.45 73.63 1,644,764 -1.41(-1.88%)
Sep 08, 2015 73.98 75.27 73.80 75.04 1,485,703 +1.95(+2.66%)
Sep 04, 2015 72.68 73.09 73.09 73.09 1,663,152 -0.42(-0.58%)
Sep 03, 2015 72.46 73.69 72.28 73.51 1,624,975 +1.32(+1.83%)
Sep 02, 2015 71.67 72.23 71.46 72.19 1,018,940 +1.25(+1.77%)
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.