Skip to main content

Hershey Co (NY: HSY )

195.25 +1.54 (+0.80%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.10 74.22 73.67 73.93 1,101,414 -0.56(-0.75%)
Aug 28, 2015 74.41 74.73 73.92 74.49 1,429,788 -0.03(-0.04%)
Aug 27, 2015 73.47 74.85 73.36 74.53 1,802,657 +1.69(+2.32%)
Aug 26, 2015 71.33 72.97 70.97 72.83 1,768,465 +2.53(+3.59%)
Aug 25, 2015 72.44 72.83 70.26 70.31 1,764,841 -1.11(-1.55%)
Aug 24, 2015 71.18 73.12 68.06 71.41 2,739,925 -2.52(-3.41%)
Aug 21, 2015 74.85 75.12 73.83 73.93 2,269,221 -1.23(-1.63%)
Aug 20, 2015 74.87 75.94 74.84 75.16 1,500,118 -0.40(-0.53%)
Aug 19, 2015 76.00 76.51 75.17 75.56 1,797,335 -1.12(-1.46%)
Aug 18, 2015 75.74 76.89 75.50 76.68 2,505,099 +0.93(+1.22%)
Aug 17, 2015 74.75 75.92 74.51 75.75 1,516,106 +0.79(+1.05%)
Aug 14, 2015 74.30 75.05 74.08 74.96 1,018,272 +0.71(+0.96%)
Aug 13, 2015 75.39 75.51 74.23 74.25 1,160,944 -1.46(-1.93%)
Aug 12, 2015 74.71 75.74 74.09 75.71 1,212,695 +0.67(+0.90%)
Aug 11, 2015 75.03 75.27 74.51 75.04 992,255 -0.30(-0.40%)
Aug 10, 2015 73.99 75.87 73.99 75.34 1,823,307 +1.71(+2.32%)
Aug 07, 2015 74.55 74.92 72.25 73.63 2,433,544 -2.03(-2.68%)
Aug 06, 2015 76.16 76.47 75.07 75.66 2,470,144 -0.38(-0.50%)
Aug 05, 2015 75.17 76.33 74.76 76.04 1,766,794 -0.11(-0.15%)
Aug 04, 2015 75.84 76.24 75.64 76.15 1,084,149 +0.23(+0.30%)
Aug 03, 2015 76.22 76.23 75.37 75.92 1,047,566 -0.30(-0.40%)
Jul 31, 2015 76.43 76.60 76.14 76.23 1,483,801 +0.02(+0.03%)
Jul 30, 2015 75.85 76.33 75.60 76.20 870,549 +0.30(+0.39%)
Jul 29, 2015 75.57 76.01 75.26 75.91 748,273 +0.39(+0.52%)
Jul 28, 2015 74.71 75.53 74.46 75.51 935,269 +1.11(+1.49%)
Jul 27, 2015 73.82 74.73 73.45 74.41 879,049 +0.39(+0.52%)
Jul 24, 2015 74.10 74.25 73.65 74.02 655,579 -0.37(-0.50%)
Jul 23, 2015 74.65 74.93 74.26 74.39 522,390 -0.36(-0.48%)
Jul 22, 2015 74.46 74.96 74.29 74.75 701,798 +0.30(+0.41%)
Jul 21, 2015 74.99 74.99 74.16 74.45 955,117 -0.50(-0.67%)
Jul 20, 2015 75.10 75.17 74.75 74.95 694,767 -0.15(-0.20%)
Jul 17, 2015 75.27 75.29 74.64 75.10 754,356 -0.66(-0.88%)
Jul 16, 2015 75.77 75.93 75.48 75.76 781,746 +0.53(+0.70%)
Jul 15, 2015 75.84 75.87 75.10 75.23 991,542 -0.62(-0.81%)
Jul 14, 2015 75.67 76.24 75.63 75.85 934,642 +0.25(+0.33%)
Jul 13, 2015 75.50 75.88 75.28 75.60 900,397 +0.21(+0.28%)
Jul 10, 2015 75.62 75.82 74.78 75.39 1,419,508 +0.87(+1.17%)
Jul 09, 2015 74.84 75.03 74.36 74.52 1,408,201 +0.36(+0.49%)
Jul 08, 2015 74.59 74.82 73.89 74.16 1,162,858 -0.75(-1.01%)
Jul 07, 2015 73.21 75.02 72.99 74.91 1,940,647 +1.94(+2.67%)
Jul 06, 2015 73.60 73.80 72.42 72.97 1,241,624 -0.92(-1.24%)
Jul 02, 2015 73.70 73.89 73.89 73.89 1,527,496 +0.39(+0.54%)
Jul 01, 2015 73.21 73.50 72.64 73.50 1,443,446 +0.60(+0.82%)
Jun 30, 2015 72.58 73.58 72.28 72.90 1,709,878 +0.75(+1.05%)
Jun 29, 2015 72.06 72.84 72.05 72.14 1,454,045 -0.53(-0.72%)
Jun 26, 2015 72.45 72.93 72.31 72.67 1,203,383 +0.57(+0.79%)
Jun 25, 2015 72.57 72.61 72.04 72.10 1,700,849 -0.31(-0.43%)
Jun 24, 2015 73.12 73.13 72.36 72.41 1,506,514 -0.72(-0.99%)
Jun 23, 2015 73.32 73.43 73.12 73.13 1,384,489 -0.10(-0.13%)
Jun 22, 2015 73.48 73.52 72.86 73.23 2,644,669 +0.16(+0.22%)
Jun 19, 2015 74.16 74.99 72.80 73.07 6,906,999 -2.64(-3.49%)
Jun 18, 2015 76.04 76.33 75.66 75.71 1,382,846 -0.17(-0.23%)
Jun 17, 2015 75.53 76.24 75.33 75.88 996,526 +0.30(+0.40%)
Jun 16, 2015 74.53 76.03 74.50 75.58 1,311,604 +1.02(+1.36%)
Jun 15, 2015 74.41 75.06 74.08 74.56 868,734 -0.15(-0.20%)
Jun 12, 2015 74.36 75.10 74.09 74.71 1,732,385 +0.23(+0.31%)
Jun 11, 2015 74.78 74.98 74.34 74.48 1,090,579 -0.29(-0.38%)
Jun 10, 2015 74.95 75.42 74.73 74.77 1,135,505 +0.03(+0.04%)
Jun 09, 2015 75.03 75.15 74.69 74.73 1,044,586 -0.41(-0.55%)
Jun 08, 2015 74.68 75.44 74.44 75.14 1,175,789 +0.57(+0.77%)
Jun 05, 2015 74.83 74.96 74.50 74.57 1,671,080 -0.33(-0.44%)
Jun 04, 2015 74.90 75.54 74.84 74.90 1,311,716 -0.35(-0.47%)
Jun 03, 2015 75.74 75.94 74.99 75.25 1,848,339 -0.68(-0.90%)
Jun 02, 2015 75.90 76.10 75.59 75.93 695,046 -0.16(-0.22%)
Jun 01, 2015 76.25 76.51 75.87 76.10 848,661 -0.11(-0.14%)
May 29, 2015 76.73 76.82 76.20 76.20 1,237,801 -0.43(-0.57%)
May 28, 2015 76.37 76.77 76.17 76.64 748,079 -0.07(-0.09%)
May 27, 2015 76.48 76.82 76.16 76.70 1,079,228 +0.39(+0.51%)
May 26, 2015 76.79 77.05 75.92 76.32 920,555 -0.44(-0.57%)
May 22, 2015 77.33 76.75 76.75 76.75 917,716 -0.43(-0.56%)
May 21, 2015 77.64 78.01 77.13 77.19 1,216,197 -0.40(-0.51%)
May 20, 2015 77.80 78.10 77.48 77.59 1,494,898 -0.14(-0.18%)
May 19, 2015 77.71 77.84 77.14 77.72 1,250,153 -0.01(-0.01%)
May 18, 2015 78.29 78.34 77.72 77.73 853,389 -0.75(-0.96%)
May 15, 2015 78.35 78.66 78.15 78.48 868,213 +0.05(+0.06%)
May 14, 2015 77.49 78.55 77.28 78.43 1,973,301 +1.49(+1.93%)
May 13, 2015 77.11 77.81 76.80 76.95 1,009,706 -0.06(-0.07%)
May 12, 2015 76.48 77.22 76.30 77.01 960,830 +0.36(+0.47%)
May 11, 2015 77.00 77.20 76.39 76.65 1,319,608 -0.42(-0.54%)
May 08, 2015 77.14 77.65 76.99 77.06 1,293,644 +0.06(+0.07%)
May 07, 2015 76.58 77.13 76.33 77.01 1,081,341 +0.14(+0.18%)
May 06, 2015 76.83 77.01 76.23 76.87 1,445,816 +0.25(+0.33%)
May 05, 2015 76.90 77.22 76.12 76.61 1,611,495 -0.29(-0.37%)
May 04, 2015 76.60 77.23 76.60 76.90 1,669,165 +0.52(+0.68%)
May 01, 2015 75.33 76.67 75.33 76.38 2,727,611 +1.37(+1.83%)
Apr 30, 2015 74.57 75.29 74.36 75.01 2,565,964 +0.45(+0.60%)
Apr 29, 2015 76.14 76.23 74.46 74.56 3,909,152 -1.62(-2.13%)
Apr 28, 2015 76.63 76.63 76.05 76.18 2,020,376 -0.29(-0.37%)
Apr 27, 2015 77.25 77.34 76.04 76.47 2,508,596 -0.75(-0.97%)
Apr 24, 2015 77.64 77.72 76.79 77.22 2,100,135 -0.24(-0.32%)
Apr 23, 2015 78.21 79.57 76.56 77.46 4,167,789 -2.77(-3.46%)
Apr 22, 2015 80.02 80.37 79.76 80.24 1,922,299 +0.25(+0.32%)
Apr 21, 2015 80.21 80.78 79.91 79.98 1,510,389 -0.16(-0.19%)
Apr 20, 2015 81.58 81.67 80.02 80.14 2,611,422 -1.68(-2.05%)
Apr 17, 2015 81.94 82.58 81.45 81.82 1,339,810 -0.94(-1.13%)
Apr 16, 2015 82.35 83.21 81.99 82.76 798,735 +0.63(+0.76%)
Apr 15, 2015 82.72 83.12 82.06 82.13 1,394,692 -0.29(-0.35%)
Apr 14, 2015 81.09 82.71 81.06 82.42 1,109,186 +1.26(+1.55%)
Apr 13, 2015 81.76 82.08 80.97 81.16 1,405,771 -0.51(-0.63%)
Apr 10, 2015 82.20 82.55 81.61 81.67 1,046,036 -0.53(-0.65%)
Apr 09, 2015 81.97 82.40 81.52 82.20 850,976 +0.15(+0.18%)
Apr 08, 2015 83.00 83.18 81.67 82.06 1,037,739 -0.96(-1.16%)
Apr 07, 2015 82.96 83.69 82.91 83.02 827,535 +0.20(+0.24%)
Apr 06, 2015 82.14 83.31 82.08 82.82 1,410,779 +0.61(+0.74%)
Apr 02, 2015 82.09 82.21 82.21 82.21 787,983 -0.11(-0.14%)
Apr 01, 2015 81.71 82.33 81.09 82.33 1,247,093 -0.02(-0.02%)
Mar 31, 2015 83.44 83.82 82.34 82.34 1,033,961 -1.24(-1.48%)
Mar 30, 2015 83.37 83.78 82.70 83.58 717,103 +0.44(+0.53%)
Mar 27, 2015 82.38 83.27 82.28 83.14 795,345 +0.72(+0.87%)
Mar 26, 2015 82.92 83.36 82.29 82.42 1,093,324 -0.55(-0.67%)
Mar 25, 2015 82.57 84.04 82.22 82.98 2,268,354 +0.88(+1.07%)
Mar 24, 2015 83.18 83.80 82.07 82.10 887,766 -0.96(-1.16%)
Mar 23, 2015 83.52 83.67 82.90 83.06 679,685 -0.24(-0.29%)
Mar 20, 2015 82.59 83.55 82.34 83.31 1,239,849 +1.26(+1.53%)
Mar 19, 2015 82.19 82.66 81.71 82.05 797,771 -0.46(-0.55%)
Mar 18, 2015 81.54 82.87 80.55 82.51 1,318,393 +0.85(+1.04%)
Mar 17, 2015 81.98 82.19 81.33 81.66 869,510 -0.64(-0.78%)
Mar 16, 2015 81.69 82.35 81.59 82.30 906,724 +0.80(+0.98%)
Mar 13, 2015 82.05 82.22 80.87 81.50 960,174 -0.59(-0.72%)
Mar 12, 2015 81.13 82.23 80.90 82.09 1,223,794 +1.21(+1.49%)
Mar 11, 2015 80.71 81.03 80.19 80.88 1,608,023 +0.49(+0.61%)
Mar 10, 2015 81.27 81.37 80.38 80.39 1,725,032 -1.22(-1.49%)
Mar 09, 2015 81.32 82.16 81.32 81.61 1,773,420 +0.29(+0.36%)
Mar 06, 2015 83.02 83.13 81.02 81.32 1,551,445 -2.20(-2.64%)
Mar 05, 2015 83.16 83.71 82.98 83.52 1,092,218 +0.67(+0.81%)
Mar 04, 2015 83.31 83.68 82.46 82.85 1,020,163 -0.83(-0.99%)
Mar 03, 2015 83.75 83.97 83.24 83.68 943,353 -0.09(-0.11%)
Mar 02, 2015 84.69 85.03 83.52 83.77 1,378,826 -0.91(-1.08%)
Feb 27, 2015 84.58 85.13 84.39 84.69 1,348,713 +0.12(+0.14%)
Feb 26, 2015 85.31 85.31 84.35 84.56 2,166,730 -0.57(-0.67%)
Feb 25, 2015 86.09 86.35 85.00 85.13 1,750,617 -1.15(-1.33%)
Feb 24, 2015 86.14 86.55 85.39 86.28 1,511,416 -0.19(-0.22%)
Feb 23, 2015 86.57 86.89 85.84 86.47 1,398,664 -0.60(-0.69%)
Feb 20, 2015 86.10 87.34 85.63 87.07 1,827,299 +1.05(+1.22%)
Feb 19, 2015 86.85 87.13 85.59 86.02 1,783,787 -0.81(-0.93%)
Feb 18, 2015 85.99 86.88 85.68 86.84 1,560,662 +0.84(+0.98%)
Feb 17, 2015 85.98 86.32 85.25 85.99 1,361,127 -0.09(-0.10%)
Feb 13, 2015 86.14 86.08 86.08 86.08 1,382,005 -0.52(-0.60%)
Feb 12, 2015 86.03 86.61 85.56 86.60 1,286,328 +0.40(+0.46%)
Feb 11, 2015 86.12 86.43 85.25 86.20 962,497 +0.24(+0.27%)
Feb 10, 2015 85.75 86.24 85.25 85.97 977,670 +0.76(+0.89%)
Feb 09, 2015 85.29 86.04 85.10 85.21 1,083,210 -0.47(-0.55%)
Feb 06, 2015 85.71 86.39 85.41 85.68 1,363,208 -0.23(-0.26%)
Feb 05, 2015 86.01 86.34 85.33 85.91 1,091,953 +0.09(+0.10%)
Feb 04, 2015 84.90 86.45 84.90 85.82 1,915,676 +0.81(+0.96%)
Feb 03, 2015 84.60 85.07 84.21 85.01 1,557,130 +0.52(+0.62%)
Feb 02, 2015 82.82 84.57 82.46 84.49 2,001,007 +1.50(+1.81%)
Jan 30, 2015 83.09 84.08 82.66 82.99 3,832,511 -0.88(-1.05%)
Jan 29, 2015 82.75 83.96 80.16 83.86 7,451,092 -3.56(-4.08%)
Jan 28, 2015 88.65 89.49 87.19 87.43 1,762,767 -1.22(-1.37%)
Jan 27, 2015 86.80 89.13 86.80 88.65 1,319,617 -0.12(-0.14%)
Jan 26, 2015 88.15 88.83 87.82 88.77 995,733 +0.58(+0.65%)
Jan 23, 2015 88.28 88.76 87.81 88.19 1,918,035 -1.75(-1.95%)
Jan 22, 2015 89.60 90.12 88.71 89.95 1,421,489 +0.47(+0.53%)
Jan 21, 2015 88.47 89.62 88.27 89.48 1,626,526 -0.15(-0.16%)
Jan 20, 2015 90.12 90.41 88.87 89.62 1,415,719 -0.23(-0.25%)
Jan 16, 2015 88.47 89.92 88.43 89.85 3,119,241 +1.79(+2.03%)
Jan 15, 2015 86.89 88.59 86.89 88.06 1,870,724 +1.17(+1.35%)
Jan 14, 2015 86.30 87.02 86.18 86.89 1,846,814 +0.28(+0.33%)
Jan 13, 2015 86.42 86.97 86.08 86.61 1,742,912 +1.01(+1.18%)
Jan 12, 2015 86.43 86.65 85.52 85.60 1,383,969 -0.80(-0.92%)
Jan 09, 2015 87.12 87.14 86.23 86.40 921,623 -0.62(-0.71%)
Jan 08, 2015 86.01 87.28 85.66 87.02 1,535,798 +1.65(+1.93%)
Jan 07, 2015 84.60 85.65 84.30 85.37 1,257,042 +1.48(+1.76%)
Jan 06, 2015 83.91 84.68 83.55 83.89 1,528,641 +0.28(+0.33%)
Jan 05, 2015 83.75 84.44 83.22 83.61 1,056,499 -0.59(-0.70%)
Jan 02, 2015 84.71 84.92 83.57 84.21 969,249 -0.18(-0.21%)
Dec 31, 2014 85.85 84.38 84.38 84.38 792,550 -1.40(-1.63%)
Dec 30, 2014 86.02 86.34 85.55 85.78 713,269 -0.54(-0.63%)
Dec 29, 2014 86.30 86.46 85.77 86.33 596,198 -0.07(-0.08%)
Dec 26, 2014 86.37 86.66 86.17 86.40 635,005 +0.11(+0.12%)
Dec 24, 2014 86.58 86.29 86.29 86.29 661,998 -0.29(-0.34%)
Dec 23, 2014 85.98 86.88 85.38 86.58 1,539,023 +1.32(+1.55%)
Dec 22, 2014 85.57 85.86 84.83 85.26 1,325,178 -0.21(-0.25%)
Dec 19, 2014 84.66 85.81 84.41 85.47 3,312,665 +1.21(+1.44%)
Dec 18, 2014 81.84 84.26 81.84 84.26 2,038,838 +2.80(+3.44%)
Dec 17, 2014 79.95 81.57 79.58 81.46 1,298,000 +1.94(+2.44%)
Dec 16, 2014 79.95 80.72 79.33 79.52 1,001,883 -0.48(-0.60%)
Dec 15, 2014 80.38 80.64 79.79 80.00 1,093,168 +0.01(+0.01%)
Dec 12, 2014 80.71 81.22 79.97 79.99 1,060,395 -0.86(-1.06%)
Dec 11, 2014 80.19 81.74 80.14 80.85 1,610,108 +0.81(+1.01%)
Dec 10, 2014 80.38 80.83 79.93 80.04 930,345 -0.34(-0.42%)
Dec 09, 2014 80.41 80.89 79.89 80.38 894,458 -0.50(-0.62%)
Dec 08, 2014 81.03 81.41 80.62 80.89 712,689 -0.15(-0.18%)
Dec 05, 2014 80.83 81.11 80.63 81.03 707,549 +0.15(+0.18%)
Dec 04, 2014 81.00 81.13 80.37 80.89 1,269,137 -0.22(-0.27%)
Dec 03, 2014 81.53 81.58 80.74 81.10 852,085 -0.47(-0.58%)
Dec 02, 2014 81.21 81.72 81.06 81.58 1,072,119 +0.22(+0.27%)
Dec 01, 2014 81.39 82.09 81.08 81.36 1,804,939 -0.06(-0.08%)
Nov 28, 2014 80.37 81.55 79.98 81.42 1,146,989 +1.38(+1.72%)
Nov 26, 2014 78.75 80.04 80.04 80.04 1,860,984 +1.34(+1.70%)
Nov 25, 2014 78.25 79.13 78.13 78.70 2,182,351 +0.34(+0.44%)
Nov 24, 2014 78.31 78.47 77.94 78.36 1,251,564 +0.18(+0.23%)
Nov 21, 2014 77.49 78.19 77.35 78.18 1,623,900 +1.25(+1.62%)
Nov 20, 2014 77.35 77.62 76.85 76.94 1,194,756 -0.61(-0.78%)
Nov 19, 2014 77.68 77.91 76.94 77.54 1,628,063 -0.38(-0.49%)
Nov 18, 2014 77.95 78.16 77.51 77.92 775,524 -0.15(-0.20%)
Nov 17, 2014 77.56 78.19 77.55 78.07 795,521 +0.52(+0.67%)
Nov 14, 2014 78.02 78.07 77.20 77.56 770,798 -0.47(-0.60%)
Nov 13, 2014 78.03 78.65 77.60 78.02 1,184,704 +0.03(+0.04%)
Nov 12, 2014 77.56 78.10 77.30 77.99 895,518 +0.10(+0.13%)
Nov 11, 2014 77.98 78.31 77.68 77.89 644,613 -0.09(-0.11%)
Nov 10, 2014 77.91 78.32 77.80 77.98 907,889 +0.12(+0.16%)
Nov 07, 2014 77.89 78.07 77.52 77.86 1,141,351 -0.31(-0.40%)
Nov 06, 2014 77.40 78.23 77.34 78.17 1,367,064 +1.03(+1.33%)
Nov 05, 2014 77.59 77.63 76.66 77.14 1,539,751 +0.25(+0.33%)
Nov 04, 2014 77.80 77.89 76.85 76.89 1,229,392 -0.88(-1.13%)
Nov 03, 2014 77.51 78.06 77.40 77.77 1,757,751 +0.34(+0.44%)
Oct 31, 2014 77.11 77.51 76.86 77.44 1,860,172 +0.88(+1.15%)
Oct 30, 2014 75.47 76.70 75.00 76.56 1,235,795 +0.61(+0.81%)
Oct 29, 2014 75.32 76.13 74.32 75.94 3,168,433 -1.19(-1.54%)
Oct 28, 2014 76.45 77.14 76.41 77.13 1,450,478 +0.56(+0.73%)
Oct 27, 2014 76.14 76.78 76.00 76.57 982,140 +0.57(+0.75%)
Oct 24, 2014 76.04 76.19 75.63 76.00 1,122,575 +0.23(+0.30%)
Oct 23, 2014 76.43 76.66 75.65 75.77 815,834 -0.27(-0.36%)
Oct 22, 2014 76.25 76.96 75.95 76.05 974,795 -0.06(-0.07%)
Oct 21, 2014 75.28 76.28 75.12 76.10 1,129,739 +0.84(+1.12%)
Oct 20, 2014 74.28 75.38 74.06 75.26 844,948 +0.98(+1.32%)
Oct 17, 2014 73.87 74.56 73.35 74.29 1,185,208 +0.74(+1.01%)
Oct 16, 2014 73.77 73.83 72.40 73.54 2,550,009 -1.19(-1.60%)
Oct 15, 2014 74.31 75.01 73.47 74.74 1,617,516 -0.05(-0.06%)
Oct 14, 2014 74.70 75.22 74.55 74.79 890,239 +0.31(+0.42%)
Oct 13, 2014 75.25 75.48 74.46 74.47 1,277,183 -0.79(-1.05%)
Oct 10, 2014 75.51 76.21 75.26 75.26 1,345,423 -0.17(-0.22%)
Oct 09, 2014 75.76 76.56 75.08 75.43 1,135,266 -0.54(-0.71%)
Oct 08, 2014 74.83 76.00 74.71 75.97 1,093,090 +1.20(+1.61%)
Oct 07, 2014 75.05 75.41 74.72 74.77 1,103,486 -0.72(-0.95%)
Oct 06, 2014 75.77 76.12 74.92 75.49 1,125,657 -0.15(-0.20%)
Oct 03, 2014 75.97 75.97 75.60 75.64 1,638,262 -0.18(-0.23%)
Oct 02, 2014 76.22 76.28 75.39 75.82 1,266,162 -0.34(-0.45%)
Oct 01, 2014 76.76 77.02 76.06 76.16 1,879,889 -0.89(-1.15%)
Sep 30, 2014 76.58 77.22 76.30 77.05 1,708,972 +0.75(+0.98%)
Sep 29, 2014 74.93 76.45 74.88 76.30 1,447,846 +1.04(+1.38%)
Sep 26, 2014 74.85 75.30 74.60 75.26 948,920 +0.23(+0.30%)
Sep 25, 2014 75.68 75.73 74.85 75.03 1,135,278 -1.03(-1.36%)
Sep 24, 2014 74.65 76.14 74.65 76.06 1,315,385 +1.41(+1.89%)
Sep 23, 2014 75.09 75.30 74.55 74.65 813,300 -0.71(-0.94%)
Sep 22, 2014 75.84 75.86 75.14 75.36 746,464 -0.42(-0.55%)
Sep 19, 2014 76.29 76.30 75.60 75.78 1,145,578 -0.25(-0.33%)
Sep 18, 2014 75.89 76.09 75.58 76.03 927,790 +0.33(+0.44%)
Sep 17, 2014 75.69 76.00 75.32 75.70 1,656,138 -0.19(-0.24%)
Sep 16, 2014 74.97 76.22 74.97 75.89 2,522,357 +1.11(+1.48%)
Sep 15, 2014 74.88 74.93 74.35 74.78 1,038,470 -0.04(-0.05%)
Sep 12, 2014 74.56 74.88 74.30 74.82 1,703,382 +0.24(+0.32%)
Sep 11, 2014 74.13 74.67 73.88 74.58 1,068,275 +0.46(+0.62%)
Sep 10, 2014 73.47 74.46 73.27 74.12 1,842,868 +0.85(+1.16%)
Sep 09, 2014 74.16 74.16 73.14 73.27 1,337,910 -0.96(-1.29%)
Sep 08, 2014 73.20 74.88 73.08 74.23 2,588,525 +1.10(+1.50%)
Sep 05, 2014 72.75 73.17 72.42 73.13 1,155,230 +0.67(+0.92%)
Sep 04, 2014 73.31 73.31 72.37 72.46 1,879,908 -0.93(-1.27%)
Sep 03, 2014 74.27 74.28 73.33 73.39 980,608 -0.65(-0.88%)
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.