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

Ecolab (NY: ECL )

227.50 +0.74 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2013 83.44 84.31 81.74 81.80 1,683,921 -1.43(-1.72%)
Jul 30, 2013 82.07 84.23 82.06 83.23 1,341,152 +1.46(+1.79%)
Jul 29, 2013 82.46 82.66 81.22 81.76 1,423,149 -0.79(-0.96%)
Jul 26, 2013 82.65 82.82 81.79 82.55 1,018,606 -0.49(-0.59%)
Jul 25, 2013 83.01 83.26 82.65 83.04 1,435,730 -0.12(-0.15%)
Jul 24, 2013 84.34 84.34 83.05 83.17 1,327,721 -0.97(-1.15%)
Jul 23, 2013 84.05 84.51 83.60 84.13 1,621,661 +0.44(+0.52%)
Jul 22, 2013 82.82 83.76 82.92 83.70 1,430,710 +0.78(+0.94%)
Jul 19, 2013 82.23 82.98 81.92 82.92 1,936,862 +0.82(+0.99%)
Jul 18, 2013 81.45 82.13 81.30 82.10 894,671 +0.78(+0.96%)
Jul 17, 2013 81.24 81.51 80.91 81.32 1,068,861 +0.25(+0.31%)
Jul 16, 2013 80.64 81.15 80.57 81.07 1,458,017 +0.49(+0.61%)
Jul 15, 2013 80.08 80.63 79.86 80.58 853,379 +0.43(+0.53%)
Jul 12, 2013 79.75 80.16 79.40 80.16 930,391 +0.35(+0.43%)
Jul 11, 2013 79.29 79.85 79.29 79.81 1,261,536 +1.10(+1.40%)
Jul 10, 2013 78.33 78.95 78.07 78.71 919,080 +0.18(+0.23%)
Jul 09, 2013 77.60 78.54 77.11 78.53 981,409 +1.42(+1.84%)
Jul 08, 2013 77.10 77.59 76.93 77.11 682,088 +0.32(+0.42%)
Jul 05, 2013 76.73 76.92 75.98 76.79 660,871 +0.59(+0.78%)
Jul 03, 2013 76.39 76.62 76.06 76.20 983,575 -0.27(-0.35%)
Jul 02, 2013 76.20 76.96 76.08 76.46 1,530,092 -0.19(-0.24%)
Jul 01, 2013 75.94 77.17 75.89 76.65 1,481,321 +1.02(+1.35%)
Jun 28, 2013 76.03 76.62 75.62 75.63 1,634,017 -0.45(-0.60%)
Jun 27, 2013 76.78 76.90 75.60 76.08 1,212,181 -0.20(-0.27%)
Jun 26, 2013 75.46 76.35 75.35 76.29 887,205 +1.35(+1.80%)
Jun 25, 2013 75.19 75.35 74.55 74.94 1,595,452 +0.43(+0.57%)
Jun 24, 2013 73.69 75.25 73.31 74.51 1,451,820 +0.14(+0.19%)
Jun 21, 2013 74.83 74.88 73.62 74.37 2,608,377 -0.20(-0.26%)
Jun 20, 2013 75.65 75.74 74.42 74.56 1,357,902 -1.50(-1.97%)
Jun 19, 2013 76.99 77.08 75.99 76.06 959,152 -0.93(-1.21%)
Jun 18, 2013 76.68 77.10 76.43 77.00 1,127,892 +0.36(+0.47%)
Jun 17, 2013 75.13 76.65 75.12 76.63 1,668,383 +2.03(+2.73%)
Jun 14, 2013 74.90 75.19 74.54 74.60 1,012,130 -0.44(-0.59%)
Jun 13, 2013 74.41 75.15 73.84 75.04 1,460,567 +0.45(+0.61%)
Jun 12, 2013 74.67 75.15 74.24 74.59 1,900,672 +0.49(+0.66%)
Jun 11, 2013 74.29 75.13 73.95 74.11 950,998 -0.81(-1.08%)
Jun 10, 2013 75.26 75.65 74.79 74.91 1,486,519 -0.12(-0.17%)
Jun 07, 2013 74.65 75.10 74.35 75.03 1,568,267 +0.58(+0.78%)
Jun 06, 2013 73.94 74.45 73.62 74.45 1,534,809 +0.51(+0.69%)
Jun 05, 2013 74.50 74.93 73.92 73.94 1,462,788 -0.89(-1.20%)
Jun 04, 2013 74.14 76.07 74.11 74.83 2,415,572 +0.68(+0.92%)
Jun 03, 2013 75.01 75.03 73.71 74.15 2,622,088 -0.64(-0.85%)
May 31, 2013 75.27 75.78 74.75 74.79 3,180,289 -0.88(-1.16%)
May 30, 2013 76.27 76.54 75.65 75.66 1,470,176 -0.51(-0.67%)
May 29, 2013 76.69 76.89 75.66 76.18 1,236,351 -0.90(-1.17%)
May 28, 2013 77.85 77.91 76.89 77.08 1,338,575 -0.07(-0.09%)
May 24, 2013 76.81 77.32 76.19 77.15 966,837 -0.04(-0.06%)
May 23, 2013 76.80 77.58 76.75 77.20 1,365,669 -0.21(-0.27%)
May 22, 2013 78.80 78.99 77.04 77.41 1,286,641 -1.43(-1.82%)
May 21, 2013 78.11 79.21 78.00 78.84 1,143,687 +0.86(+1.10%)
May 20, 2013 78.69 78.71 77.93 77.98 933,624 -0.89(-1.13%)
May 17, 2013 78.11 78.88 77.74 78.88 1,274,393 +0.82(+1.05%)
May 16, 2013 78.62 78.75 77.98 78.05 943,700 -0.87(-1.10%)
May 15, 2013 77.74 79.00 77.61 78.92 805,869 +1.91(+2.48%)
May 13, 2013 76.79 77.54 76.59 77.01 983,219 +0.16(+0.21%)
May 10, 2013 76.78 77.33 76.59 76.85 645,828 +0.02(+0.02%)
May 09, 2013 76.83 77.19 76.64 76.83 837,762 -0.08(-0.10%)
May 08, 2013 77.11 77.11 76.59 76.91 717,147 -0.27(-0.34%)
May 07, 2013 75.92 77.18 75.92 77.18 1,536,646 +1.61(+2.13%)
May 06, 2013 75.90 75.91 75.27 75.57 643,878 -0.20(-0.27%)
May 03, 2013 75.31 75.83 74.61 75.77 1,331,278 +1.16(+1.55%)
May 02, 2013 74.52 74.87 74.34 74.61 1,442,918 +0.02(+0.02%)
May 01, 2013 75.03 75.40 74.36 74.59 1,749,582 -0.33(-0.44%)
Apr 30, 2013 73.53 74.99 73.39 74.92 2,140,115 +1.21(+1.65%)
Apr 29, 2013 73.35 73.74 72.91 73.71 1,727,514 +0.27(+0.37%)
Apr 26, 2013 74.13 74.13 73.37 73.43 719,672 -0.70(-0.94%)
Apr 25, 2013 73.95 74.62 73.80 74.13 839,947 +0.39(+0.53%)
Apr 24, 2013 74.52 74.56 73.74 73.74 826,452 -0.44(-0.60%)
Apr 23, 2013 73.72 74.48 73.49 74.18 1,493,249 +0.68(+0.93%)
Apr 22, 2013 72.73 73.84 72.54 73.50 1,372,124 +0.70(+0.96%)
Apr 19, 2013 72.26 73.17 72.23 72.80 1,373,887 +0.80(+1.11%)
Apr 18, 2013 72.31 72.49 71.57 72.01 1,128,274 -0.20(-0.28%)
Apr 17, 2013 72.02 72.49 71.09 72.21 1,071,572 -0.32(-0.44%)
Apr 16, 2013 72.01 72.71 71.84 72.53 1,520,377 +1.23(+1.73%)
Apr 15, 2013 72.60 72.95 71.30 71.30 1,478,899 -1.50(-2.06%)
Apr 12, 2013 73.27 73.29 72.37 72.79 727,703 -0.66(-0.90%)
Apr 11, 2013 72.87 73.70 72.73 73.46 1,894,780 +0.58(+0.80%)
Apr 10, 2013 71.71 72.89 71.43 72.87 1,015,869 +1.54(+2.16%)
Apr 09, 2013 71.38 71.91 70.84 71.33 1,377,227 +0.47(+0.66%)
Apr 08, 2013 70.10 70.86 69.87 70.86 799,034 +0.62(+0.88%)
Apr 05, 2013 69.94 70.37 69.71 70.25 993,753 -0.45(-0.64%)
Apr 04, 2013 70.63 70.93 70.19 70.70 1,277,431 +0.26(+0.36%)
Apr 03, 2013 70.98 71.08 69.90 70.44 1,244,818 -0.57(-0.80%)
Apr 02, 2013 70.74 71.12 70.50 71.01 803,380 +0.62(+0.88%)
Apr 01, 2013 70.83 71.06 70.20 70.39 826,762 -0.60(-0.85%)
Mar 28, 2013 69.65 71.14 69.65 70.99 1,473,320 +1.63(+2.35%)
Mar 27, 2013 69.23 69.82 68.91 69.36 1,708,897 -0.48(-0.68%)
Mar 26, 2013 70.88 71.02 69.62 69.84 1,209,622 -0.75(-1.07%)
Mar 25, 2013 70.61 71.44 70.20 70.59 1,289,435 +0.23(+0.33%)
Mar 22, 2013 69.94 70.66 69.68 70.36 991,280 +0.55(+0.79%)
Mar 21, 2013 69.73 70.22 69.35 69.81 741,246 -0.47(-0.67%)
Mar 20, 2013 70.48 70.83 70.09 70.28 820,579 +0.17(+0.24%)
Mar 19, 2013 69.88 70.26 69.33 70.11 1,010,506 +0.36(+0.52%)
Mar 18, 2013 69.92 70.09 69.62 69.75 990,591 -0.76(-1.08%)
Mar 15, 2013 70.55 70.79 70.25 70.51 1,917,345 -0.28(-0.40%)
Mar 14, 2013 71.09 71.11 70.39 70.79 1,230,374 +0.01(+0.01%)
Mar 13, 2013 70.35 70.95 70.11 70.78 1,509,400 +0.44(+0.63%)
Mar 12, 2013 69.70 70.38 69.70 70.34 1,148,596 +0.57(+0.81%)
Mar 11, 2013 69.20 69.88 69.09 69.78 945,670 +0.59(+0.86%)
Mar 08, 2013 69.09 69.41 68.79 69.18 791,341 +0.19(+0.27%)
Mar 07, 2013 68.93 69.24 68.60 69.00 1,248,475 +0.23(+0.33%)
Mar 06, 2013 68.70 69.09 68.45 68.77 1,096,320 +0.35(+0.50%)
Mar 05, 2013 68.78 69.06 68.30 68.42 979,003 -0.04(-0.05%)
Mar 04, 2013 67.68 68.46 67.46 68.46 831,800 +0.49(+0.72%)
Mar 01, 2013 67.48 68.24 66.84 67.97 1,651,584 +0.40(+0.59%)
Feb 28, 2013 68.22 68.31 67.54 67.57 2,550,813 -0.67(-0.98%)
Feb 27, 2013 67.16 68.66 67.07 68.24 1,961,947 +1.30(+1.94%)
Feb 26, 2013 63.83 67.07 63.58 66.94 2,019,216 +2.68(+4.18%)
Feb 25, 2013 66.20 66.52 64.25 64.26 1,635,092 -1.68(-2.54%)
Feb 22, 2013 65.65 66.16 65.56 65.94 1,186,009 +0.64(+0.97%)
Feb 21, 2013 65.77 65.77 64.98 65.30 1,406,901 -0.73(-1.11%)
Feb 20, 2013 66.80 67.06 65.94 66.04 1,399,840 -0.78(-1.16%)
Feb 19, 2013 66.40 66.88 66.03 66.81 1,102,231 +0.42(+0.64%)
Feb 15, 2013 66.39 67.00 66.17 66.39 2,260,925 +0.34(+0.52%)
Feb 14, 2013 65.73 66.33 65.55 66.04 1,195,368 +0.13(+0.20%)
Feb 13, 2013 65.93 66.08 65.42 65.91 783,150 +0.19(+0.28%)
Feb 12, 2013 65.28 65.75 65.22 65.73 807,548 +0.35(+0.54%)
Feb 11, 2013 65.50 65.80 65.13 65.37 691,139 -0.30(-0.46%)
Feb 08, 2013 64.84 65.74 64.82 65.67 861,643 +0.85(+1.31%)
Feb 07, 2013 65.16 65.28 64.24 64.83 957,650 -0.55(-0.84%)
Feb 06, 2013 65.34 65.66 65.05 65.37 960,207 +0.69(+1.06%)
Feb 04, 2013 64.88 64.98 64.37 64.68 2,286,664 -0.52(-0.80%)
Feb 01, 2013 64.25 65.31 63.95 65.21 1,127,412 +1.30(+2.03%)
Jan 31, 2013 63.59 64.41 63.55 63.91 1,357,896 +0.14(+0.22%)
Jan 30, 2013 64.43 64.44 63.70 63.77 858,359 -0.56(-0.88%)
Jan 29, 2013 63.95 64.46 63.58 64.33 637,833 +0.20(+0.32%)
Jan 28, 2013 64.77 65.06 64.05 64.13 872,758 -0.70(-1.08%)
Jan 25, 2013 64.82 64.90 64.24 64.83 834,305 +0.24(+0.37%)
Jan 24, 2013 64.85 65.07 64.46 64.59 1,017,682 -0.19(-0.30%)
Jan 23, 2013 65.32 65.34 64.57 64.78 1,236,021 -0.68(-1.04%)
Jan 22, 2013 64.99 65.50 64.85 65.46 1,246,099 +0.30(+0.46%)
Jan 18, 2013 64.98 65.21 64.46 65.16 1,066,061 +0.44(+0.68%)
Jan 17, 2013 64.58 65.11 64.37 64.72 746,414 +0.42(+0.66%)
Jan 16, 2013 64.42 64.48 64.14 64.30 894,307 -0.26(-0.40%)
Jan 15, 2013 64.03 64.78 63.96 64.55 818,799 +0.17(+0.26%)
Jan 14, 2013 64.36 64.51 64.04 64.38 881,076 +0.11(+0.18%)
Jan 11, 2013 64.89 64.90 64.06 64.27 939,404 -0.30(-0.46%)
Jan 10, 2013 64.91 64.98 64.28 64.57 1,166,603 -0.19(-0.30%)
Jan 09, 2013 64.85 65.06 64.47 64.76 1,183,461 +0.11(+0.16%)
Jan 08, 2013 63.82 64.93 63.82 64.66 1,288,819 -0.57(-0.88%)
Jan 07, 2013 65.52 65.64 64.86 65.23 904,366 -0.40(-0.61%)
Jan 04, 2013 65.52 65.80 65.32 65.63 704,489 +0.22(+0.34%)
Jan 03, 2013 65.56 65.97 65.19 65.41 1,201,016 -0.20(-0.31%)
Jan 02, 2013 65.27 65.61 63.47 65.61 1,736,714 +2.14(+3.38%)
Dec 31, 2012 62.37 63.48 62.08 63.47 1,004,765 +0.99(+1.58%)
Dec 28, 2012 62.88 63.20 62.41 62.48 703,100 -0.90(-1.42%)
Dec 27, 2012 63.48 63.79 62.53 63.38 788,711 -0.02(-0.03%)
Dec 26, 2012 63.70 64.00 63.28 63.40 1,201,573 -0.23(-0.36%)
Dec 24, 2012 62.75 63.80 62.69 63.63 674,050 +0.78(+1.24%)
Dec 21, 2012 62.62 63.41 62.62 62.85 1,987,160 -0.91(-1.43%)
Dec 20, 2012 63.65 63.77 63.25 63.76 1,162,817 +0.38(+0.60%)
Dec 19, 2012 63.33 63.70 62.92 63.38 1,614,304 -0.06(-0.10%)
Dec 18, 2012 62.76 63.48 62.52 63.44 1,125,946 +0.70(+1.11%)
Dec 17, 2012 62.41 62.74 62.03 62.74 1,754,316 +0.49(+0.79%)
Dec 14, 2012 62.11 62.55 61.81 62.25 1,157,383 +0.06(+0.10%)
Dec 13, 2012 62.13 62.36 61.91 62.19 1,606,204 +0.15(+0.24%)
Dec 12, 2012 63.98 63.99 61.84 62.04 2,648,234 -1.78(-2.78%)
Dec 11, 2012 63.45 64.00 63.14 63.81 1,408,158 +0.43(+0.68%)
Dec 10, 2012 63.78 64.01 63.05 63.38 1,434,391 -0.60(-0.94%)
Dec 07, 2012 63.75 64.04 63.29 63.98 1,751,508 +0.29(+0.46%)
Dec 06, 2012 62.62 63.72 62.58 63.69 1,227,502 +1.08(+1.73%)
Dec 05, 2012 63.15 63.38 62.50 62.61 1,980,853 -0.62(-0.99%)
Dec 04, 2012 62.92 63.48 62.81 63.23 1,689,907 -0.18(-0.29%)
Nov 30, 2012 63.08 63.59 62.92 63.42 2,394,787 +0.24(+0.38%)
Nov 29, 2012 62.56 63.35 62.54 63.18 1,524,018 +0.74(+1.18%)
Nov 28, 2012 61.32 62.45 61.09 62.44 1,512,873 +0.82(+1.33%)
Nov 27, 2012 61.44 62.00 61.21 61.62 1,550,762 +0.20(+0.33%)
Nov 26, 2012 61.09 61.67 60.94 61.42 1,520,181 -0.48(-0.77%)
Nov 23, 2012 61.47 61.98 61.38 61.90 534,524 +0.57(+0.93%)
Nov 21, 2012 61.86 61.87 61.20 61.32 987,786 -0.55(-0.88%)
Nov 20, 2012 61.59 61.91 60.75 61.87 1,171,872 +0.28(+0.46%)
Nov 19, 2012 61.32 61.59 60.89 61.59 1,343,853 +0.91(+1.49%)
Nov 16, 2012 60.37 60.84 59.80 60.68 1,457,592 +0.24(+0.39%)
Nov 15, 2012 60.07 60.66 59.97 60.44 1,105,617 +0.39(+0.64%)
Nov 14, 2012 61.12 61.12 60.00 60.06 1,045,453 -0.87(-1.43%)
Nov 13, 2012 60.89 61.49 60.80 60.93 999,867 -0.15(-0.24%)
Nov 12, 2012 61.63 61.85 61.04 61.08 1,029,941 -0.40(-0.64%)
Nov 09, 2012 61.59 61.85 61.19 61.47 1,226,332 -0.15(-0.24%)
Nov 08, 2012 61.92 62.44 61.60 61.62 1,003,986 -0.39(-0.62%)
Nov 07, 2012 62.30 62.60 61.68 62.01 1,285,163 -0.77(-1.23%)
Nov 06, 2012 62.24 62.97 62.15 62.78 1,602,981 +0.55(+0.88%)
Nov 05, 2012 62.17 62.36 61.65 62.24 879,868 +0.11(+0.18%)
Nov 02, 2012 62.47 62.72 61.99 62.13 1,545,997 -0.18(-0.30%)
Nov 01, 2012 61.19 62.42 60.64 62.31 2,258,324 +1.07(+1.75%)
Oct 31, 2012 61.03 61.33 60.27 61.24 1,766,682 +0.04(+0.06%)
Oct 26, 2012 60.88 61.20 61.20 61.20 1,665,882 +0.32(+0.52%)
Oct 25, 2012 60.93 61.37 60.55 60.88 857,000 +0.18(+0.30%)
Oct 24, 2012 61.03 61.14 60.56 60.70 1,174,445 -0.17(-0.27%)
Oct 23, 2012 60.66 61.19 60.28 60.87 1,524,181 +0.10(+0.16%)
Oct 19, 2012 61.31 61.52 60.28 60.77 2,460,380 -0.71(-1.16%)
Oct 18, 2012 60.86 61.56 60.86 61.48 1,428,409 +0.42(+0.69%)
Oct 17, 2012 60.32 62.25 60.32 61.06 1,870,887 +0.55(+0.90%)
Oct 16, 2012 59.97 60.55 59.90 60.52 2,290,912 +0.80(+1.34%)
Oct 15, 2012 58.74 60.11 58.72 59.71 3,900,399 +1.43(+2.46%)
Oct 12, 2012 57.38 58.46 55.82 58.28 4,338,350 +2.26(+4.04%)
Oct 11, 2012 56.60 56.88 56.02 56.02 987,320 +0.04(+0.06%)
Oct 10, 2012 56.37 56.42 55.80 55.98 1,247,666 -0.46(-0.81%)
Oct 09, 2012 57.16 57.38 56.42 56.44 1,122,879 -0.65(-1.14%)
Oct 08, 2012 57.14 57.21 56.81 57.09 872,993 -0.09(-0.15%)
Oct 05, 2012 57.46 57.77 56.93 57.18 1,182,011 +0.08(+0.14%)
Oct 04, 2012 56.98 57.37 56.92 57.10 744,983 +0.42(+0.75%)
Oct 03, 2012 57.06 57.20 56.55 56.68 1,020,079 -0.34(-0.60%)
Oct 02, 2012 57.28 57.30 56.65 57.02 845,597 -0.11(-0.18%)
Oct 01, 2012 57.18 57.81 56.88 57.13 1,220,454 +0.11(+0.19%)
Sep 28, 2012 57.04 57.22 56.71 57.02 1,676,858 -0.26(-0.46%)
Sep 27, 2012 56.70 57.35 56.29 57.29 1,788,869 +0.71(+1.26%)
Sep 26, 2012 56.23 56.82 56.12 56.57 1,632,912 +0.47(+0.83%)
Sep 25, 2012 56.93 57.14 56.06 56.11 1,694,408 -0.63(-1.12%)
Sep 24, 2012 56.20 56.92 56.13 56.74 2,158,746 +0.33(+0.59%)
Sep 21, 2012 56.00 56.48 55.65 56.41 6,239,752 +0.48(+0.85%)
Sep 20, 2012 55.69 56.08 55.54 55.93 1,506,556 -0.02(-0.03%)
Sep 19, 2012 56.15 56.21 55.91 55.95 1,417,470 -0.04(-0.06%)
Sep 18, 2012 56.18 56.37 55.90 55.98 1,796,909 -0.19(-0.34%)
Sep 17, 2012 56.48 56.49 56.12 56.18 2,062,747 -0.24(-0.42%)
Sep 14, 2012 57.02 57.39 56.41 56.41 2,328,883 -0.51(-0.90%)
Sep 13, 2012 56.43 57.44 56.07 56.93 1,584,804 +0.67(+1.18%)
Sep 12, 2012 56.42 56.62 55.93 56.26 1,123,725 -0.05(-0.09%)
Sep 11, 2012 56.71 56.80 56.27 56.31 1,174,827 -0.38(-0.67%)
Sep 10, 2012 57.25 57.36 56.62 56.69 1,088,677 -0.55(-0.97%)
Sep 07, 2012 57.16 57.38 56.89 57.24 1,232,215 +0.28(+0.49%)
Sep 06, 2012 56.41 57.05 56.35 56.96 1,522,630 +0.91(+1.63%)
Sep 05, 2012 55.67 56.15 55.24 56.05 1,671,350 +0.38(+0.68%)
Sep 04, 2012 56.17 56.36 55.46 55.67 1,471,479 -0.49(-0.87%)
Aug 31, 2012 56.45 56.57 55.90 56.16 1,693,619 +0.02(+0.03%)
Aug 30, 2012 56.82 56.91 56.08 56.14 1,405,761 -0.97(-1.70%)
Aug 29, 2012 57.14 57.30 56.71 57.12 1,093,488 -0.90(-1.56%)
Aug 27, 2012 58.44 58.44 57.97 58.02 829,211 -0.32(-0.56%)
Aug 24, 2012 58.38 58.61 58.18 58.35 989,249 -0.24(-0.40%)
Aug 23, 2012 58.45 59.13 58.42 58.58 1,741,786 -0.44(-0.74%)
Aug 22, 2012 57.61 59.03 57.25 59.02 1,959,693 +1.27(+2.20%)
Aug 21, 2012 58.19 58.30 57.64 57.75 749,320 -0.25(-0.44%)
Aug 20, 2012 58.41 58.64 57.87 58.00 739,546 -0.58(-0.99%)
Aug 17, 2012 58.75 58.93 58.10 58.58 1,047,368 +0.02(+0.03%)
Aug 16, 2012 57.21 58.64 57.08 58.57 1,239,839 +1.47(+2.58%)
Aug 15, 2012 56.71 57.16 56.57 57.09 1,075,349 +0.26(+0.46%)
Aug 14, 2012 57.35 57.35 56.67 56.83 996,880 -0.28(-0.49%)
Aug 13, 2012 57.11 57.19 56.61 57.11 795,886 -0.20(-0.35%)
Aug 10, 2012 56.55 57.38 56.53 57.31 1,219,281 +0.71(+1.26%)
Aug 09, 2012 56.29 56.73 56.19 56.60 1,229,635 +0.31(+0.55%)
Aug 08, 2012 56.55 56.76 56.24 56.29 1,067,316 -0.26(-0.47%)
Aug 07, 2012 56.46 56.75 56.02 56.56 1,485,120 +0.04(+0.08%)
Aug 06, 2012 56.40 56.82 56.32 56.51 1,265,132 +0.02(+0.03%)
Aug 03, 2012 56.31 56.62 55.93 56.50 2,837,709 +0.82(+1.46%)
Aug 02, 2012 57.26 57.26 55.55 55.68 3,737,461 -1.95(-3.38%)
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.