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

Avery Dennison Corp (NY: AVY )

226.92 -1.00 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2018 94.85 94.85 94.85 0 -0.03(-0.03%)
Aug 30, 2018 95.94 95.99 94.57 94.88 477,653 -1.16(-1.21%)
Aug 29, 2018 95.62 96.45 95.30 96.04 323,600 +0.07(+0.08%)
Aug 28, 2018 96.35 97.16 95.75 95.97 320,544 -0.13(-0.13%)
Aug 27, 2018 95.54 96.81 95.54 96.09 537,533 +0.69(+0.73%)
Aug 24, 2018 95.17 95.72 94.45 95.40 426,822 +0.38(+0.40%)
Aug 23, 2018 95.71 95.85 94.32 95.02 726,396 -0.92(-0.96%)
Aug 22, 2018 96.84 96.90 95.79 95.94 500,196 -0.76(-0.78%)
Aug 21, 2018 97.28 97.57 96.50 96.70 464,962 -0.67(-0.69%)
Aug 20, 2018 96.55 97.59 96.49 97.37 386,576 +0.92(+0.95%)
Aug 17, 2018 96.36 97.18 95.70 96.45 644,614 -0.32(-0.34%)
Aug 16, 2018 97.20 97.72 96.61 96.77 355,470 +0.28(+0.29%)
Aug 15, 2018 96.75 97.00 95.01 96.49 689,975 -0.74(-0.76%)
Aug 14, 2018 97.87 98.44 97.01 97.23 564,999 -0.61(-0.63%)
Aug 13, 2018 99.63 99.73 97.74 97.84 654,815 -1.50(-1.51%)
Aug 10, 2018 100.12 100.60 98.86 99.34 597,485 -1.15(-1.15%)
Aug 09, 2018 100.78 101.01 100.35 100.49 391,170 +0.06(+0.06%)
Aug 08, 2018 101.58 101.58 100.39 100.43 528,351 -0.83(-0.82%)
Aug 07, 2018 102.33 102.70 101.14 101.26 523,328 -1.17(-1.14%)
Aug 06, 2018 101.69 103.04 101.24 102.43 488,106 +0.40(+0.39%)
Aug 03, 2018 101.63 102.58 101.18 102.04 438,688 +0.70(+0.69%)
Aug 02, 2018 101.48 101.72 100.22 101.33 605,832 -0.94(-0.92%)
Aug 01, 2018 103.20 103.37 101.35 102.27 1,071,207 -1.14(-1.11%)
Jul 31, 2018 102.08 104.20 101.81 103.42 909,615 +1.88(+1.86%)
Jul 30, 2018 101.61 102.48 101.04 101.53 627,443 +0.12(+0.12%)
Jul 27, 2018 102.20 103.02 100.70 101.41 772,029 -0.60(-0.59%)
Jul 26, 2018 101.27 102.31 100.40 102.02 945,405 +0.73(+0.72%)
Jul 25, 2018 104.11 104.92 100.67 101.29 1,281,913 -1.85(-1.79%)
Jul 24, 2018 98.66 103.53 95.67 103.14 2,009,793 +10.29(+11.08%)
Jul 23, 2018 93.69 93.69 92.63 92.85 857,046 -0.89(-0.95%)
Jul 20, 2018 93.14 94.00 92.56 93.74 1,008,331 -0.03(-0.03%)
Jul 19, 2018 94.15 94.48 93.48 93.77 744,845 -0.51(-0.54%)
Jul 18, 2018 94.20 94.95 94.20 94.27 623,996 +0.05(+0.06%)
Jul 17, 2018 92.48 94.43 92.44 94.22 749,834 +1.33(+1.44%)
Jul 16, 2018 93.47 93.60 92.78 92.88 694,926 -0.60(-0.64%)
Jul 13, 2018 92.41 93.52 92.23 93.48 770,125 +1.28(+1.39%)
Jul 12, 2018 92.27 92.72 91.86 92.20 351,250 +0.46(+0.50%)
Jul 11, 2018 92.02 92.27 91.36 91.74 440,690 -0.88(-0.95%)
Jul 10, 2018 92.13 92.69 91.91 92.62 431,142 +0.35(+0.38%)
Jul 09, 2018 91.53 92.67 91.53 92.27 402,953 +1.13(+1.24%)
Jul 06, 2018 90.75 91.47 90.17 91.14 505,796 +0.51(+0.57%)
Jul 05, 2018 90.78 90.98 90.19 90.63 819,614 +0.26(+0.29%)
Jul 03, 2018 90.37 90.37 90.37 0 -0.31(-0.34%)
Jul 02, 2018 91.55 91.67 89.96 90.67 675,941 -1.40(-1.52%)
Jun 29, 2018 91.01 92.95 91.01 92.07 664,841 +1.32(+1.45%)
Jun 28, 2018 90.50 91.15 89.87 90.75 602,829 +0.29(+0.32%)
Jun 27, 2018 91.65 92.50 90.46 90.47 979,482 -1.15(-1.26%)
Jun 26, 2018 91.85 93.03 91.54 91.62 840,182 -0.29(-0.31%)
Jun 25, 2018 90.20 92.09 90.20 91.91 995,587 +1.51(+1.67%)
Jun 22, 2018 90.78 91.07 90.12 90.40 740,942 +0.03(+0.03%)
Jun 21, 2018 91.51 91.57 90.19 90.38 753,900 -1.20(-1.31%)
Jun 20, 2018 92.16 92.16 91.08 91.58 775,383 -0.47(-0.51%)
Jun 19, 2018 94.12 94.12 91.86 92.04 1,056,436 -2.76(-2.91%)
Jun 18, 2018 95.24 95.44 94.69 94.80 599,885 -0.73(-0.76%)
Jun 15, 2018 95.67 94.63 95.53 1,034,683 -0.30(-0.31%)
Jun 14, 2018 96.54 96.56 95.47 95.83 695,071 -0.26(-0.27%)
Jun 13, 2018 96.94 97.37 96.06 96.09 514,589 -0.77(-0.79%)
Jun 12, 2018 97.37 97.40 96.17 96.86 438,193 -0.27(-0.28%)
Jun 11, 2018 97.64 97.98 97.13 97.13 469,925 -0.29(-0.30%)
Jun 08, 2018 95.77 97.55 95.58 97.42 647,516 +1.56(+1.63%)
Jun 07, 2018 96.19 96.52 95.44 95.86 677,246 -0.19(-0.20%)
Jun 06, 2018 96.05 738,235 -0.59(-0.61%)
Jun 05, 2018 95.71 97.04 95.36 96.63 517,610 +1.17(+1.23%)
Jun 04, 2018 95.61 96.25 95.00 95.46 586,154 +0.04(+0.04%)
Jun 01, 2018 95.02 95.53 94.57 95.43 448,767 +1.18(+1.25%)
May 31, 2018 96.02 96.05 94.12 94.25 1,175,208 -1.67(-1.74%)
May 30, 2018 95.77 96.25 95.25 95.92 597,956 +0.64(+0.67%)
May 29, 2018 96.50 96.67 94.64 95.28 522,440 -2.06(-2.12%)
May 25, 2018 97.35 97.35 97.35 0 -0.45(-0.46%)
May 24, 2018 97.33 98.04 97.28 97.80 558,720 +0.57(+0.58%)
May 23, 2018 98.34 98.70 96.05 97.23 803,045 -1.67(-1.69%)
May 22, 2018 99.28 100.08 98.87 98.90 794,799 -0.40(-0.41%)
May 21, 2018 98.27 99.38 98.26 99.30 693,435 +1.40(+1.43%)
May 18, 2018 97.22 98.41 97.19 97.90 997,682 +0.82(+0.84%)
May 17, 2018 96.68 97.38 96.32 97.09 647,931 +0.27(+0.28%)
May 16, 2018 95.59 97.29 95.43 96.82 663,220 +1.39(+1.46%)
May 15, 2018 96.92 97.19 94.99 95.43 748,151 -1.66(-1.71%)
May 14, 2018 96.84 97.53 96.30 97.09 859,863 +0.47(+0.48%)
May 11, 2018 96.85 97.81 96.40 96.62 844,488 -0.04(-0.05%)
May 10, 2018 95.57 96.83 95.46 96.66 741,025 +1.36(+1.42%)
May 09, 2018 95.00 95.56 93.93 95.31 737,258 +0.64(+0.67%)
May 08, 2018 94.91 95.35 94.30 94.67 802,550 -0.13(-0.14%)
May 07, 2018 95.07 95.82 94.44 94.81 495,081 -0.07(-0.08%)
May 04, 2018 93.25 96.07 93.25 94.88 862,924 +1.36(+1.45%)
May 03, 2018 92.89 94.17 91.89 93.52 682,755 +0.06(+0.07%)
May 02, 2018 94.55 94.81 93.27 93.46 819,138 -1.18(-1.25%)
May 01, 2018 93.86 94.76 93.32 94.65 1,093,341 +0.59(+0.63%)
Apr 30, 2018 94.30 95.88 94.03 94.05 718,118 -0.04(-0.04%)
Apr 27, 2018 95.35 95.79 93.92 94.09 1,185,076 -1.22(-1.28%)
Apr 26, 2018 97.65 97.65 95.17 95.31 731,852 -0.41(-0.43%)
Apr 25, 2018 93.51 97.42 91.24 95.72 1,468,000 +1.14(+1.20%)
Apr 24, 2018 96.22 96.22 93.12 94.58 845,902 -1.44(-1.50%)
Apr 23, 2018 96.24 96.75 95.79 96.03 562,747 -0.10(-0.10%)
Apr 20, 2018 96.94 97.01 95.40 96.13 706,674 -0.51(-0.53%)
Apr 19, 2018 97.17 97.55 96.25 96.64 802,231 -0.46(-0.47%)
Apr 18, 2018 96.92 97.75 96.45 97.10 1,174,072 +0.47(+0.48%)
Apr 17, 2018 95.99 96.74 95.45 96.63 992,476 +1.53(+1.60%)
Apr 16, 2018 94.70 95.50 94.33 95.10 637,292 +1.06(+1.13%)
Apr 13, 2018 95.09 95.16 93.57 94.04 546,922 -0.62(-0.65%)
Apr 12, 2018 94.76 95.18 94.38 94.66 592,615 +0.18(+0.19%)
Apr 11, 2018 94.62 95.33 94.15 94.48 510,174 -0.95(-1.00%)
Apr 10, 2018 94.56 96.18 94.36 95.44 682,166 +2.20(+2.36%)
Apr 09, 2018 93.30 94.39 92.89 93.24 615,720 +0.63(+0.68%)
Apr 06, 2018 94.60 95.11 91.93 92.61 1,073,741 -2.58(-2.71%)
Apr 05, 2018 95.75 95.95 94.55 95.18 814,022 -0.13(-0.13%)
Apr 04, 2018 92.57 95.50 92.12 95.31 1,217,772 +1.48(+1.58%)
Apr 03, 2018 93.42 94.43 92.99 93.83 967,680 +0.62(+0.66%)
Apr 02, 2018 95.22 95.53 92.24 93.21 660,608 -2.14(-2.24%)
Mar 29, 2018 95.35 95.35 95.35 0 +1.97(+2.11%)
Mar 28, 2018 93.85 94.70 92.03 93.37 967,216 -0.36(-0.38%)
Mar 27, 2018 95.42 95.61 93.25 93.73 1,003,565 -1.18(-1.24%)
Mar 26, 2018 93.38 95.55 93.38 94.91 905,340 +2.42(+2.62%)
Mar 23, 2018 95.00 95.44 92.44 92.48 1,100,459 -2.57(-2.70%)
Mar 22, 2018 97.74 98.24 94.93 95.05 1,222,022 -3.79(-3.83%)
Mar 21, 2018 98.48 100.02 98.48 98.84 872,231 -0.56(-0.56%)
Mar 20, 2018 98.64 99.86 98.46 99.39 1,302,935 -0.05(-0.05%)
Mar 19, 2018 99.90 100.42 99.08 99.45 1,162,687 -0.73(-0.73%)
Mar 16, 2018 101.30 101.30 99.20 100.17 1,762,399 -2.26(-2.21%)
Mar 15, 2018 103.25 103.25 101.87 102.44 652,637 -0.61(-0.59%)
Mar 14, 2018 104.40 104.53 102.60 103.05 622,139 -0.97(-0.93%)
Mar 13, 2018 104.79 105.42 103.83 104.01 617,130 -0.55(-0.52%)
Mar 12, 2018 105.24 105.50 104.42 104.56 565,439 -0.73(-0.69%)
Mar 09, 2018 104.09 105.55 103.10 105.29 684,973 +1.64(+1.59%)
Mar 08, 2018 104.01 104.87 102.99 103.65 578,029 -0.26(-0.25%)
Mar 07, 2018 104.28 103.91 780,488 +1.14(+1.11%)
Mar 06, 2018 102.95 103.22 100.94 102.77 1,455,260 +0.16(+0.16%)
Mar 05, 2018 102.23 102.97 101.42 102.61 862,334 -0.33(-0.32%)
Mar 02, 2018 103.02 103.58 101.92 102.94 744,758 -0.70(-0.67%)
Mar 01, 2018 105.66 105.90 102.60 103.63 725,847 -1.98(-1.87%)
Feb 28, 2018 106.47 106.87 105.54 105.61 656,892 -0.68(-0.64%)
Feb 27, 2018 107.56 107.61 106.28 106.29 454,663 -1.07(-1.00%)
Feb 26, 2018 106.92 107.63 105.73 107.36 460,924 +0.88(+0.82%)
Feb 23, 2018 105.81 106.55 105.19 106.48 510,969 +0.80(+0.75%)
Feb 22, 2018 105.12 106.09 104.57 105.69 552,794 +1.18(+1.13%)
Feb 21, 2018 104.65 106.52 104.43 104.51 509,561 -0.14(-0.14%)
Feb 20, 2018 105.57 106.06 104.38 104.65 614,608 -1.54(-1.45%)
Feb 16, 2018 106.19 106.19 106.19 0 -0.65(-0.61%)
Feb 15, 2018 106.07 106.87 105.13 106.84 662,253 +1.26(+1.19%)
Feb 14, 2018 103.96 105.73 103.59 105.58 709,128 +1.11(+1.06%)
Feb 13, 2018 103.01 104.76 102.66 104.47 678,120 +1.10(+1.06%)
Feb 12, 2018 100.73 104.03 100.70 103.37 1,106,539 +3.75(+3.76%)
Feb 09, 2018 99.91 100.34 97.28 99.63 1,098,803 +0.62(+0.62%)
Feb 08, 2018 102.46 102.69 98.99 99.01 882,593 -3.58(-3.49%)
Feb 07, 2018 102.10 104.44 102.10 102.60 953,933 +0.48(+0.47%)
Feb 06, 2018 99.80 102.47 99.65 102.11 1,476,227 -0.80(-0.78%)
Feb 05, 2018 104.39 105.41 102.19 102.92 847,415 -2.23(-2.12%)
Feb 02, 2018 107.18 107.74 105.05 105.14 1,032,934 -2.44(-2.27%)
Feb 01, 2018 106.91 108.55 105.52 107.58 1,444,098 -2.07(-1.89%)
Jan 31, 2018 108.41 110.54 107.26 109.66 1,868,204 +4.78(+4.56%)
Jan 30, 2018 105.75 105.96 104.87 104.88 1,162,397 -1.20(-1.13%)
Jan 29, 2018 107.93 108.31 105.97 106.07 740,156 -2.10(-1.94%)
Jan 26, 2018 108.51 108.75 107.75 108.17 477,240 +0.05(+0.05%)
Jan 25, 2018 107.66 108.66 107.47 108.12 583,250 +0.80(+0.75%)
Jan 24, 2018 107.39 107.53 106.79 107.32 561,528 +0.29(+0.27%)
Jan 23, 2018 107.63 107.63 106.91 107.03 606,786 -0.89(-0.82%)
Jan 22, 2018 108.46 108.82 107.50 107.92 595,970 -0.54(-0.50%)
Jan 19, 2018 108.54 110.12 107.98 108.46 767,072 +0.63(+0.59%)
Jan 18, 2018 107.22 108.38 106.42 107.83 652,304 +1.56(+1.47%)
Jan 17, 2018 105.52 106.98 105.16 106.26 540,459 +1.34(+1.28%)
Jan 16, 2018 106.84 107.26 104.51 104.92 694,342 -1.76(-1.65%)
Jan 12, 2018 106.68 106.68 106.68 0 -0.20(-0.18%)
Jan 11, 2018 106.27 106.94 105.93 106.88 362,809 +0.88(+0.83%)
Jan 10, 2018 106.00 388,958 -0.29(-0.27%)
Jan 09, 2018 106.12 106.63 105.91 106.29 538,838 +0.28(+0.26%)
Jan 08, 2018 105.60 106.56 105.51 106.01 743,386 +0.39(+0.37%)
Jan 05, 2018 104.65 105.94 104.42 105.62 488,985 +1.23(+1.18%)
Jan 04, 2018 104.06 104.69 103.88 104.38 591,767 +0.69(+0.66%)
Jan 03, 2018 103.53 103.84 103.13 103.70 716,708 +0.30(+0.29%)
Jan 02, 2018 102.93 103.40 102.57 103.40 449,560 +0.73(+0.71%)
Dec 29, 2017 102.67 102.67 102.67 0 -0.63(-0.61%)
Dec 28, 2017 103.40 103.40 102.74 103.30 309,057 +0.38(+0.37%)
Dec 27, 2017 102.68 103.23 102.44 102.92 418,923 +0.29(+0.28%)
Dec 26, 2017 102.02 102.65 101.80 102.63 304,056 +0.58(+0.57%)
Dec 22, 2017 102.05 102.33 101.30 102.05 636,500 +0.13(+0.13%)
Dec 21, 2017 104.58 104.58 101.77 101.92 594,370 -2.38(-2.28%)
Dec 20, 2017 104.60 105.40 104.16 104.30 858,711 -0.38(-0.36%)
Dec 19, 2017 104.13 105.14 103.97 104.67 966,406 +0.88(+0.84%)
Dec 18, 2017 103.87 104.45 103.30 103.79 776,648 +0.19(+0.18%)
Dec 15, 2017 103.39 103.80 102.93 103.61 1,204,471 +1.46(+1.43%)
Dec 14, 2017 102.18 102.82 101.98 102.15 717,012 -0.08(-0.08%)
Dec 13, 2017 102.20 102.47 101.84 102.23 581,704 -0.08(-0.08%)
Dec 12, 2017 102.31 103.29 101.59 102.31 599,485 -0.47(-0.45%)
Dec 11, 2017 101.77 103.07 101.46 102.78 906,435 +1.12(+1.10%)
Dec 08, 2017 100.43 101.76 100.07 101.66 978,254 +1.23(+1.23%)
Dec 07, 2017 99.72 100.58 99.72 100.42 714,440 +0.75(+0.75%)
Dec 06, 2017 100.96 101.07 99.57 99.67 956,929 -1.52(-1.50%)
Dec 05, 2017 100.25 101.78 100.25 101.19 1,009,814 +1.47(+1.47%)
Dec 04, 2017 100.97 100.97 99.60 99.73 878,456 -0.54(-0.54%)
Dec 01, 2017 101.49 101.78 99.60 100.27 841,075 -1.33(-1.31%)
Nov 30, 2017 99.99 102.20 99.58 101.60 1,475,362 +1.99(+2.00%)
Nov 29, 2017 99.65 99.93 99.21 99.60 678,877 -0.11(-0.11%)
Nov 28, 2017 99.77 99.86 99.23 99.71 573,302 +0.07(+0.07%)
Nov 27, 2017 99.42 99.96 99.10 99.64 626,898 +0.20(+0.20%)
Nov 24, 2017 98.93 99.49 98.73 99.44 316,788 +0.53(+0.54%)
Nov 22, 2017 98.43 98.91 97.64 98.91 705,699 +0.61(+0.62%)
Nov 21, 2017 99.00 99.46 97.93 98.30 904,373 -0.25(-0.25%)
Nov 20, 2017 97.93 99.10 97.55 98.55 1,062,771 +2.15(+2.23%)
Nov 17, 2017 96.03 96.72 95.53 96.41 674,737 +0.04(+0.04%)
Nov 16, 2017 96.05 96.66 95.76 96.37 748,919 +0.49(+0.51%)
Nov 15, 2017 96.30 96.61 95.32 95.88 562,037 -0.42(-0.43%)
Nov 14, 2017 95.72 96.74 95.35 96.30 539,498 +0.20(+0.21%)
Nov 13, 2017 93.38 96.15 93.04 96.09 826,503 +2.45(+2.61%)
Nov 10, 2017 94.01 94.17 93.34 93.65 657,342 -0.51(-0.54%)
Nov 09, 2017 95.40 95.71 93.62 94.15 909,071 -1.77(-1.85%)
Nov 08, 2017 95.42 96.39 95.35 95.93 691,222 +0.63(+0.66%)
Nov 07, 2017 95.24 95.96 95.12 95.29 412,368 -0.03(-0.03%)
Nov 06, 2017 96.03 96.37 94.81 95.32 568,624 -0.91(-0.94%)
Nov 03, 2017 96.50 97.03 96.16 96.23 671,971 -0.31(-0.32%)
Nov 02, 2017 95.43 96.66 94.92 96.54 809,239 +1.26(+1.32%)
Nov 01, 2017 95.00 95.62 93.98 95.28 827,182 +0.77(+0.81%)
Oct 31, 2017 93.63 94.87 93.57 94.52 839,698 +0.76(+0.81%)
Oct 30, 2017 94.50 94.54 93.26 93.76 725,248 -0.70(-0.74%)
Oct 27, 2017 93.52 94.58 92.53 94.47 777,582 +1.11(+1.19%)
Oct 26, 2017 92.14 94.11 92.05 93.35 915,702 +0.72(+0.78%)
Oct 25, 2017 92.40 93.03 89.64 92.63 1,102,338 +4.58(+5.20%)
Oct 24, 2017 88.37 88.71 87.58 88.06 1,102,695 -0.09(-0.10%)
Oct 23, 2017 89.09 89.43 88.08 88.14 586,617 -0.62(-0.70%)
Oct 20, 2017 88.27 88.79 87.38 88.77 1,151,061 +0.82(+0.93%)
Oct 19, 2017 89.31 89.46 87.73 87.95 1,306,976 -1.53(-1.71%)
Oct 18, 2017 90.44 90.58 89.41 89.48 1,038,107 -0.95(-1.05%)
Oct 17, 2017 91.20 91.30 89.85 90.43 619,438 -0.53(-0.59%)
Oct 16, 2017 90.81 91.01 90.03 90.97 338,857 +0.21(+0.24%)
Oct 13, 2017 90.17 90.87 90.09 90.75 496,995 +1.01(+1.13%)
Oct 12, 2017 89.69 90.42 89.59 89.74 542,470 -0.36(-0.41%)
Oct 11, 2017 89.93 90.29 89.41 90.10 416,004 +0.37(+0.42%)
Oct 10, 2017 90.01 90.13 89.42 89.73 353,649 +0.07(+0.08%)
Oct 09, 2017 89.51 90.35 89.37 89.66 349,800 +0.33(+0.37%)
Oct 06, 2017 88.86 89.82 88.74 89.33 420,682 +0.40(+0.45%)
Oct 05, 2017 88.94 89.01 88.53 88.93 379,991 +0.16(+0.18%)
Oct 04, 2017 88.42 88.89 88.17 88.77 315,902 +0.40(+0.45%)
Oct 03, 2017 88.53 88.67 87.76 88.37 406,183 -0.14(-0.16%)
Oct 02, 2017 87.55 88.66 87.55 88.51 883,501 +0.96(+1.10%)
Sep 29, 2017 88.64 88.72 87.46 87.55 909,931 -1.42(-1.59%)
Sep 28, 2017 88.32 89.12 88.25 88.96 773,283 +0.47(+0.53%)
Sep 27, 2017 88.20 88.64 87.59 88.49 837,054 +0.70(+0.80%)
Sep 26, 2017 88.03 88.03 87.45 87.79 652,522 -0.25(-0.28%)
Sep 25, 2017 87.94 88.06 87.26 88.04 626,523 +0.12(+0.13%)
Sep 22, 2017 87.86 88.03 87.67 87.92 473,468 -0.05(-0.06%)
Sep 21, 2017 88.06 88.40 87.73 87.98 555,158 -0.05(-0.06%)
Sep 20, 2017 87.66 88.37 87.56 88.03 854,388 +0.34(+0.39%)
Sep 19, 2017 88.23 88.31 87.30 87.69 647,284 -0.37(-0.41%)
Sep 18, 2017 86.37 88.37 86.37 88.06 1,065,032 +1.85(+2.15%)
Sep 15, 2017 85.44 86.45 85.43 86.20 1,014,749 +0.95(+1.12%)
Sep 14, 2017 84.57 85.56 84.28 85.25 659,411 +0.67(+0.79%)
Sep 13, 2017 84.68 85.11 83.70 84.58 663,065 -0.20(-0.23%)
Sep 12, 2017 84.14 85.04 83.79 84.78 588,641 +0.93(+1.11%)
Sep 11, 2017 83.39 83.90 82.83 83.84 642,776 +0.88(+1.06%)
Sep 08, 2017 82.63 83.34 82.42 82.96 354,509 +0.46(+0.56%)
Sep 07, 2017 82.83 82.99 81.89 82.50 990,961 -0.37(-0.45%)
Sep 06, 2017 84.48 84.70 82.10 82.87 1,622,119 -1.52(-1.80%)
Sep 05, 2017 84.45 84.96 83.92 84.40 929,207 -0.19(-0.22%)
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.