Skip to main content

Autoliv Inc (NY: ALV )

121.05 -1.05 (-0.86%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.15 60.15 59.15 59.71 891,214 -0.06(-0.11%)
Aug 28, 2015 59.35 59.94 59.29 59.77 696,248 +0.46(+0.77%)
Aug 27, 2015 59.48 59.95 58.32 59.32 1,066,794 +1.27(+2.19%)
Aug 26, 2015 58.44 58.48 56.51 58.05 1,282,898 +1.41(+2.50%)
Aug 25, 2015 59.16 59.18 56.62 56.63 1,470,116 +0.19(+0.33%)
Aug 24, 2015 56.35 58.10 55.83 56.45 1,942,339 -0.82(-1.44%)
Aug 21, 2015 58.83 59.00 57.25 57.27 1,563,929 -0.96(-1.66%)
Aug 20, 2015 59.34 59.90 58.19 58.24 1,247,953 -1.98(-3.28%)
Aug 19, 2015 60.41 60.86 59.85 60.21 560,425 -0.66(-1.09%)
Aug 18, 2015 61.24 61.56 60.81 60.87 505,867 -0.23(-0.37%)
Aug 17, 2015 60.47 61.15 60.01 61.10 880,242 +0.45(+0.74%)
Aug 14, 2015 60.98 61.20 60.38 60.65 939,560 -0.28(-0.47%)
Aug 13, 2015 60.02 61.31 60.01 60.94 1,036,222 +0.92(+1.53%)
Aug 12, 2015 59.65 60.22 58.21 60.02 1,222,574 +0.02(+0.03%)
Aug 11, 2015 60.97 61.00 59.65 60.00 1,259,706 -2.41(-3.87%)
Aug 10, 2015 61.22 62.71 61.20 62.41 789,573 +1.53(+2.51%)
Aug 07, 2015 60.81 61.36 60.51 60.88 987,463 +0.33(+0.55%)
Aug 06, 2015 61.07 61.07 59.91 60.55 1,161,890 -0.05(-0.09%)
Aug 05, 2015 60.98 61.04 60.32 60.61 811,442 +0.42(+0.71%)
Aug 04, 2015 60.13 60.70 59.98 60.18 819,781 +0.10(+0.17%)
Aug 03, 2015 60.84 61.16 59.52 60.08 1,506,149 -1.09(-1.78%)
Jul 31, 2015 62.11 62.12 60.76 61.16 835,265 +0.19(+0.31%)
Jul 30, 2015 60.59 61.04 60.18 60.97 707,924 -0.04(-0.07%)
Jul 29, 2015 60.52 61.15 60.33 61.01 581,005 +0.66(+1.10%)
Jul 28, 2015 60.24 60.58 59.70 60.35 1,126,134 +0.98(+1.65%)
Jul 27, 2015 60.36 60.40 58.70 59.37 1,640,991 -1.03(-1.70%)
Jul 24, 2015 61.69 62.05 60.13 60.40 956,870 -1.47(-2.38%)
Jul 23, 2015 62.30 62.64 61.75 61.87 717,422 -0.09(-0.15%)
Jul 22, 2015 62.43 62.69 61.80 61.97 1,187,744 -1.77(-2.77%)
Jul 21, 2015 63.52 63.92 63.08 63.73 1,126,481 +0.08(+0.13%)
Jul 20, 2015 63.84 63.97 63.36 63.65 1,459,457 +0.39(+0.62%)
Jul 17, 2015 64.62 64.66 61.86 63.26 3,071,438 +1.40(+2.27%)
Jul 16, 2015 62.70 62.97 61.51 61.86 1,938,954 +0.06(+0.09%)
Jul 15, 2015 61.91 62.22 61.52 61.80 1,542,917 -0.55(-0.88%)
Jul 14, 2015 62.07 62.73 61.91 62.35 1,234,041 -0.76(-1.21%)
Jul 13, 2015 63.04 63.27 62.78 63.11 834,918 +0.80(+1.28%)
Jul 10, 2015 62.89 63.00 62.26 62.32 939,282 +0.36(+0.58%)
Jul 09, 2015 63.40 63.50 61.94 61.95 1,300,012 +0.22(+0.36%)
Jul 08, 2015 64.36 64.52 61.73 61.73 2,580,065 -4.40(-6.65%)
Jul 07, 2015 65.84 66.24 64.89 66.14 1,203,847 -0.16(-0.25%)
Jul 06, 2015 65.81 66.86 65.80 66.30 929,206 -1.36(-2.01%)
Jul 02, 2015 67.19 67.66 67.66 67.66 677,321 -0.17(-0.25%)
Jul 01, 2015 68.75 68.93 67.47 67.83 1,026,499 -0.05(-0.08%)
Jun 30, 2015 68.44 68.44 67.41 67.88 911,721 -0.09(-0.13%)
Jun 29, 2015 69.39 69.67 67.88 67.97 1,019,085 -2.01(-2.87%)
Jun 26, 2015 70.58 70.85 69.91 69.97 612,310 -0.25(-0.36%)
Jun 25, 2015 70.16 70.58 69.98 70.22 973,791 +0.83(+1.19%)
Jun 24, 2015 70.51 70.73 69.25 69.40 1,687,880 -2.10(-2.94%)
Jun 23, 2015 72.16 72.70 71.29 71.50 1,010,679 +0.87(+1.23%)
Jun 22, 2015 71.18 71.34 70.54 70.63 533,063 +0.40(+0.57%)
Jun 19, 2015 70.27 70.57 69.97 70.23 511,696 -0.05(-0.07%)
Jun 18, 2015 70.02 70.58 69.88 70.27 363,077 +0.00(+0.00%)
Jun 17, 2015 70.65 70.65 69.91 70.27 381,983 -0.17(-0.25%)
Jun 16, 2015 70.73 70.94 70.32 70.45 492,649 +0.51(+0.73%)
Jun 15, 2015 69.66 70.11 69.32 69.94 668,716 -0.77(-1.09%)
Jun 12, 2015 70.57 70.97 70.37 70.71 581,099 -0.42(-0.59%)
Jun 11, 2015 71.33 71.54 70.89 71.13 564,027 -0.10(-0.14%)
Jun 10, 2015 71.30 71.69 70.91 71.23 720,965 +0.96(+1.37%)
Jun 09, 2015 71.36 71.50 69.85 70.27 2,030,373 -1.65(-2.29%)
Jun 08, 2015 72.26 72.40 71.59 71.91 613,237 -0.56(-0.77%)
Jun 05, 2015 72.56 72.61 72.15 72.47 557,089 -0.24(-0.33%)
Jun 04, 2015 73.08 73.20 72.50 72.71 834,813 -0.51(-0.69%)
Jun 03, 2015 72.98 73.77 72.91 73.22 644,286 +0.46(+0.63%)
Jun 02, 2015 73.14 73.40 72.39 72.76 918,209 -0.77(-1.04%)
Jun 01, 2015 73.63 73.81 73.01 73.52 932,954 +0.18(+0.25%)
May 29, 2015 73.62 74.08 73.07 73.34 1,170,452 -1.19(-1.60%)
May 28, 2015 74.43 74.62 74.05 74.54 607,123 -0.47(-0.63%)
May 27, 2015 74.61 75.15 74.47 75.01 772,982 -0.25(-0.33%)
May 26, 2015 75.87 75.87 75.02 75.26 583,353 -0.56(-0.74%)
May 22, 2015 76.05 75.82 75.82 75.82 843,814 -0.20(-0.26%)
May 21, 2015 76.33 76.41 75.68 76.02 1,269,056 -0.03(-0.05%)
May 20, 2015 76.24 76.86 75.89 76.05 2,468,154 +2.16(+2.92%)
May 19, 2015 73.54 73.98 72.95 73.90 1,270,005 +0.53(+0.73%)
May 18, 2015 72.68 73.60 72.47 73.36 955,491 +1.13(+1.57%)
May 15, 2015 71.21 72.27 71.13 72.23 1,301,917 +1.80(+2.56%)
May 14, 2015 69.86 70.56 69.76 70.43 447,017 +0.90(+1.30%)
May 13, 2015 69.33 70.05 68.95 69.53 580,868 +0.26(+0.38%)
May 12, 2015 69.34 69.57 68.90 69.26 671,964 -0.50(-0.72%)
May 11, 2015 70.23 70.43 69.76 69.77 430,714 -0.68(-0.97%)
May 08, 2015 69.83 70.45 69.82 70.45 1,012,331 +1.62(+2.35%)
May 07, 2015 69.07 69.40 68.71 68.83 617,518 +0.32(+0.47%)
May 06, 2015 69.11 69.29 68.11 68.51 810,185 +0.08(+0.11%)
May 05, 2015 69.05 69.28 68.39 68.43 498,900 -0.93(-1.34%)
May 04, 2015 69.36 69.57 68.92 69.36 345,892 +0.13(+0.18%)
May 01, 2015 68.93 69.36 68.57 69.23 514,999 +0.52(+0.75%)
Apr 30, 2015 69.39 69.58 68.23 68.72 1,134,327 -0.78(-1.12%)
Apr 29, 2015 70.30 70.44 69.18 69.49 959,365 -0.49(-0.70%)
Apr 28, 2015 70.12 70.32 69.32 69.98 1,121,029 -0.31(-0.44%)
Apr 27, 2015 70.23 70.68 70.03 70.30 1,781,858 +1.07(+1.54%)
Apr 24, 2015 68.60 69.25 68.12 69.23 969,712 +0.65(+0.95%)
Apr 23, 2015 69.58 69.58 67.93 68.58 1,408,174 -1.00(-1.44%)
Apr 22, 2015 70.81 70.81 68.27 69.58 3,343,671 -2.01(-2.81%)
Apr 21, 2015 72.72 72.72 71.24 71.59 1,123,961 -0.10(-0.14%)
Apr 20, 2015 71.40 72.01 71.31 71.69 707,054 +0.45(+0.63%)
Apr 17, 2015 70.81 71.38 70.47 71.24 675,245 -0.56(-0.77%)
Apr 16, 2015 71.24 72.15 71.24 71.80 878,488 +1.20(+1.70%)
Apr 15, 2015 70.42 70.80 70.08 70.60 516,058 +0.95(+1.36%)
Apr 14, 2015 70.22 70.22 69.47 69.65 367,665 +0.01(+0.02%)
Apr 13, 2015 69.73 70.09 69.62 69.64 462,046 -0.03(-0.05%)
Apr 10, 2015 69.36 69.84 69.13 69.68 255,949 +0.14(+0.21%)
Apr 09, 2015 68.99 69.73 68.93 69.53 689,711 +0.35(+0.50%)
Apr 08, 2015 69.38 69.46 68.73 69.18 819,679 -0.08(-0.12%)
Apr 07, 2015 69.74 69.80 69.15 69.26 667,189 -0.28(-0.41%)
Apr 06, 2015 68.84 69.88 68.84 69.55 413,757 +0.64(+0.93%)
Apr 02, 2015 68.36 68.91 68.91 68.91 510,022 +0.68(+0.99%)
Apr 01, 2015 68.85 69.43 67.70 68.23 882,923 +0.06(+0.09%)
Mar 31, 2015 68.03 68.66 67.89 68.17 739,148 +0.23(+0.33%)
Mar 30, 2015 67.49 68.12 67.40 67.94 519,246 +1.12(+1.67%)
Mar 27, 2015 66.05 67.24 66.01 66.82 992,647 +1.20(+1.83%)
Mar 26, 2015 65.42 65.90 65.17 65.62 515,495 +0.03(+0.04%)
Mar 25, 2015 66.72 66.80 65.55 65.59 642,809 -1.11(-1.66%)
Mar 24, 2015 67.28 67.30 66.62 66.69 375,334 -0.03(-0.04%)
Mar 23, 2015 67.01 67.18 66.72 66.72 275,246 +0.01(+0.01%)
Mar 20, 2015 66.62 66.89 66.34 66.72 982,084 +0.87(+1.33%)
Mar 19, 2015 65.99 66.15 65.65 65.84 840,472 -0.85(-1.28%)
Mar 18, 2015 65.69 67.03 65.32 66.69 694,027 +0.91(+1.38%)
Mar 17, 2015 65.61 66.02 65.44 65.79 533,869 -0.23(-0.34%)
Mar 16, 2015 65.19 66.21 65.10 66.01 503,482 +1.27(+1.97%)
Mar 13, 2015 64.56 64.87 64.19 64.74 684,001 -0.68(-1.04%)
Mar 12, 2015 64.60 65.47 64.44 65.42 451,837 +0.82(+1.27%)
Mar 11, 2015 64.63 64.88 64.04 64.60 652,425 -0.08(-0.13%)
Mar 10, 2015 65.03 65.09 64.56 64.68 597,778 -0.93(-1.42%)
Mar 09, 2015 65.24 65.87 65.04 65.61 535,203 +0.79(+1.21%)
Mar 06, 2015 65.10 65.17 64.65 64.83 799,286 -0.80(-1.23%)
Mar 05, 2015 65.39 66.14 65.23 65.63 802,289 +0.35(+0.53%)
Mar 04, 2015 65.18 65.67 64.87 65.28 1,173,049 -0.70(-1.06%)
Mar 03, 2015 65.37 66.04 65.36 65.98 830,707 -0.10(-0.16%)
Mar 02, 2015 65.11 66.25 65.13 66.09 684,106 +0.97(+1.49%)
Feb 27, 2015 65.42 65.42 64.92 65.11 555,030 -0.12(-0.18%)
Feb 26, 2015 65.42 65.70 64.95 65.23 434,729 -0.43(-0.66%)
Feb 25, 2015 65.03 65.68 65.01 65.66 431,832 +0.57(+0.88%)
Feb 24, 2015 65.61 65.68 64.95 65.09 545,196 -0.41(-0.63%)
Feb 23, 2015 65.02 65.73 64.85 65.50 778,103 -0.14(-0.21%)
Feb 20, 2015 64.55 65.72 64.23 65.64 1,000,871 +0.68(+1.05%)
Feb 19, 2015 64.01 65.07 63.99 64.96 1,236,969 -0.16(-0.25%)
Feb 18, 2015 64.69 65.25 64.44 65.12 531,041 +0.14(+0.22%)
Feb 17, 2015 64.70 65.36 64.70 64.98 717,961 -0.32(-0.50%)
Feb 13, 2015 65.32 65.30 65.30 65.30 714,532 -0.15(-0.23%)
Feb 12, 2015 65.21 65.72 65.08 65.45 852,669 +0.35(+0.54%)
Feb 11, 2015 65.10 65.29 64.65 65.10 632,701 -0.16(-0.24%)
Feb 10, 2015 65.01 65.47 64.45 65.25 702,378 +1.05(+1.64%)
Feb 09, 2015 63.43 64.48 63.39 64.20 453,677 -0.03(-0.04%)
Feb 06, 2015 64.45 64.60 64.10 64.23 543,455 -0.41(-0.64%)
Feb 05, 2015 64.72 64.89 64.25 64.64 509,383 +0.52(+0.81%)
Feb 04, 2015 63.52 64.49 63.49 64.12 1,880,276 +0.21(+0.32%)
Feb 03, 2015 63.49 64.02 63.35 63.92 1,042,850 +1.25(+1.99%)
Feb 02, 2015 61.44 62.67 61.00 62.67 1,139,176 +1.57(+2.57%)
Jan 30, 2015 62.32 62.48 61.04 61.09 1,796,546 -0.84(-1.35%)
Jan 29, 2015 60.44 62.49 59.15 61.93 2,742,393 +3.31(+5.64%)
Jan 28, 2015 59.33 59.45 58.42 58.62 1,781,457 -0.52(-0.88%)
Jan 27, 2015 59.02 59.51 58.68 59.14 1,174,861 -0.15(-0.25%)
Jan 26, 2015 60.00 60.08 58.34 59.29 1,947,943 -0.16(-0.27%)
Jan 23, 2015 59.80 60.25 59.40 59.45 1,515,934 -1.08(-1.79%)
Jan 22, 2015 59.44 60.77 59.27 60.54 935,868 +1.03(+1.72%)
Jan 21, 2015 59.55 59.73 59.23 59.51 1,179,858 -0.05(-0.09%)
Jan 20, 2015 59.11 59.75 58.99 59.56 976,964 +0.74(+1.26%)
Jan 16, 2015 58.53 58.99 57.87 58.82 1,393,434 +0.13(+0.22%)
Jan 15, 2015 58.87 59.77 58.69 58.69 807,968 -0.17(-0.29%)
Jan 14, 2015 59.17 59.45 58.15 58.87 955,842 -0.26(-0.45%)
Jan 13, 2015 59.49 60.29 58.70 59.13 811,481 -0.09(-0.16%)
Jan 12, 2015 59.64 59.65 58.73 59.22 710,013 +0.30(+0.51%)
Jan 09, 2015 59.45 59.80 58.88 58.92 912,780 -0.74(-1.24%)
Jan 08, 2015 59.34 59.94 59.22 59.66 1,815,065 -0.09(-0.14%)
Jan 07, 2015 59.16 59.89 59.06 59.75 676,020 +0.75(+1.27%)
Jan 06, 2015 59.15 59.42 58.55 59.00 1,102,683 +0.09(+0.15%)
Jan 05, 2015 60.28 60.58 58.64 58.91 969,763 -2.11(-3.46%)
Jan 02, 2015 61.33 61.37 60.43 61.03 588,074 -0.10(-0.17%)
Dec 31, 2014 61.70 61.13 61.13 61.13 506,213 -0.56(-0.91%)
Dec 30, 2014 62.49 62.51 61.64 61.69 638,834 -0.48(-0.77%)
Dec 29, 2014 61.78 62.31 61.74 62.17 540,921 +0.59(+0.96%)
Dec 26, 2014 61.24 61.79 61.19 61.57 1,150,547 +0.40(+0.66%)
Dec 24, 2014 61.39 61.17 61.17 61.17 170,647 -0.24(-0.39%)
Dec 23, 2014 61.40 62.07 61.38 61.41 563,496 +0.85(+1.40%)
Dec 22, 2014 60.47 60.92 60.33 60.56 465,548 +0.20(+0.32%)
Dec 19, 2014 59.57 60.68 59.56 60.37 977,659 +0.54(+0.90%)
Dec 18, 2014 59.82 59.88 59.52 59.83 872,267 +0.51(+0.86%)
Dec 17, 2014 58.35 59.66 58.17 59.31 779,426 +1.45(+2.50%)
Dec 16, 2014 58.08 59.10 57.87 57.87 900,232 -0.51(-0.88%)
Dec 15, 2014 58.38 58.64 57.97 58.38 751,133 +0.29(+0.50%)
Dec 12, 2014 58.72 58.85 58.09 58.09 815,569 -0.69(-1.17%)
Dec 11, 2014 58.97 59.33 58.72 58.78 923,984 +0.43(+0.74%)
Dec 10, 2014 60.03 60.20 58.32 58.35 1,193,001 -1.94(-3.21%)
Dec 09, 2014 59.59 60.29 59.51 60.28 971,810 +0.50(+0.83%)
Dec 08, 2014 60.71 60.71 59.60 59.79 625,373 -0.96(-1.57%)
Dec 05, 2014 60.88 61.02 60.42 60.74 842,856 +0.44(+0.73%)
Dec 04, 2014 60.02 60.84 59.97 60.31 1,936,992 +1.01(+1.70%)
Dec 03, 2014 58.17 59.36 58.07 59.30 1,252,132 +1.84(+3.20%)
Dec 02, 2014 56.83 57.56 56.83 57.46 686,417 +0.59(+1.03%)
Dec 01, 2014 57.24 57.34 56.50 56.87 1,143,483 -0.13(-0.23%)
Nov 28, 2014 56.61 57.10 56.58 57.01 547,314 +0.12(+0.21%)
Nov 26, 2014 57.16 56.88 56.88 56.88 607,768 -0.15(-0.26%)
Nov 25, 2014 57.21 57.32 57.00 57.03 886,045 -0.31(-0.54%)
Nov 24, 2014 57.56 57.67 57.17 57.34 958,143 +0.06(+0.11%)
Nov 21, 2014 56.87 57.58 56.75 57.28 1,773,143 +0.01(+0.01%)
Nov 20, 2014 57.25 57.47 57.04 57.28 1,725,874 -0.55(-0.96%)
Nov 19, 2014 56.39 57.93 56.28 57.83 1,687,531 +1.48(+2.63%)
Nov 18, 2014 55.97 56.84 55.97 56.35 951,947 +0.63(+1.14%)
Nov 17, 2014 55.89 55.95 55.62 55.71 912,356 -0.30(-0.53%)
Nov 14, 2014 55.46 56.21 55.44 56.01 1,348,537 +0.43(+0.77%)
Nov 13, 2014 55.11 55.62 55.06 55.58 1,666,353 +0.56(+1.02%)
Nov 12, 2014 54.31 55.12 54.31 55.02 1,338,341 +0.33(+0.60%)
Nov 11, 2014 54.27 54.89 54.26 54.70 1,187,545 +0.33(+0.60%)
Nov 10, 2014 53.91 54.40 53.73 54.37 1,352,590 +0.80(+1.50%)
Nov 07, 2014 53.32 53.79 53.13 53.57 1,279,597 -0.18(-0.33%)
Nov 06, 2014 53.25 53.92 53.25 53.75 1,659,086 -0.02(-0.04%)
Nov 05, 2014 53.16 53.87 52.94 53.77 1,294,686 +1.24(+2.37%)
Nov 04, 2014 52.67 52.85 52.20 52.53 922,361 -0.07(-0.13%)
Nov 03, 2014 52.43 52.73 52.31 52.59 734,003 +0.04(+0.08%)
Oct 31, 2014 52.28 52.67 52.23 52.55 1,363,284 +0.73(+1.40%)
Oct 30, 2014 51.66 52.18 51.24 51.83 1,365,923 +0.05(+0.09%)
Oct 29, 2014 52.22 52.46 51.37 51.78 1,767,730 -0.84(-1.59%)
Oct 28, 2014 51.31 52.71 51.21 52.62 1,392,694 +1.60(+3.14%)
Oct 27, 2014 51.16 51.75 51.75 51.01 1,094,080 -0.73(-1.42%)
Oct 24, 2014 51.69 52.10 51.45 51.75 1,643,080 -0.14(-0.28%)
Oct 23, 2014 50.78 52.90 50.73 51.89 3,692,516 -1.62(-3.02%)
Oct 22, 2014 53.57 54.38 53.28 53.51 2,089,411 -0.33(-0.62%)
Oct 21, 2014 52.92 54.00 52.88 53.84 1,391,147 +1.16(+2.20%)
Oct 20, 2014 52.41 52.66 52.36 52.68 1,275,182 -0.01(-0.01%)
Oct 17, 2014 52.67 53.76 52.35 52.69 1,962,154 +0.65(+1.24%)
Oct 16, 2014 50.39 52.78 50.29 52.04 1,887,705 +0.49(+0.94%)
Oct 15, 2014 50.76 51.79 49.92 51.55 1,599,616 -0.26(-0.50%)
Oct 14, 2014 51.08 52.19 50.84 51.81 1,403,658 +1.40(+2.77%)
Oct 13, 2014 51.62 51.80 50.38 50.41 1,702,979 -0.55(-1.08%)
Oct 10, 2014 51.51 52.05 50.96 50.96 830,578 -0.67(-1.30%)
Oct 09, 2014 52.92 53.18 51.63 51.63 1,131,749 -2.01(-3.75%)
Oct 08, 2014 52.87 53.71 52.45 53.64 607,506 +0.81(+1.53%)
Oct 07, 2014 53.79 53.89 52.83 52.83 749,799 -1.04(-1.94%)
Oct 06, 2014 54.35 54.39 53.55 53.88 800,965 -0.02(-0.04%)
Oct 03, 2014 53.57 53.97 53.51 53.90 831,726 -0.17(-0.32%)
Oct 02, 2014 53.45 54.24 53.07 54.07 1,817,850 +1.36(+2.59%)
Oct 01, 2014 52.76 53.17 52.47 52.71 1,262,435 +0.05(+0.10%)
Sep 30, 2014 53.13 53.29 52.28 52.66 2,398,528 -0.91(-1.70%)
Sep 29, 2014 53.91 54.22 53.46 53.57 1,417,739 -0.68(-1.26%)
Sep 26, 2014 54.49 54.67 53.93 54.25 1,048,776 -0.20(-0.37%)
Sep 25, 2014 55.36 55.45 54.45 54.45 905,195 -1.33(-2.39%)
Sep 24, 2014 55.42 55.93 54.66 55.79 2,099,752 +1.03(+1.87%)
Sep 23, 2014 55.29 55.37 54.58 54.76 1,231,475 -0.54(-0.98%)
Sep 22, 2014 55.96 55.97 55.01 55.30 1,320,099 -0.58(-1.04%)
Sep 19, 2014 57.27 57.29 55.84 55.88 1,332,772 -1.17(-2.05%)
Sep 18, 2014 57.25 57.31 56.80 57.05 1,179,169 +0.17(+0.29%)
Sep 17, 2014 57.08 57.28 56.64 56.88 915,063 +0.09(+0.15%)
Sep 16, 2014 56.91 56.95 56.27 56.80 1,150,122 +0.18(+0.31%)
Sep 15, 2014 57.39 57.54 56.57 56.62 880,499 -0.72(-1.25%)
Sep 12, 2014 57.69 57.73 56.98 57.34 577,659 -0.41(-0.70%)
Sep 11, 2014 57.43 57.84 57.38 57.74 456,553 +0.02(+0.04%)
Sep 10, 2014 57.77 57.98 57.43 57.72 915,391 -0.17(-0.29%)
Sep 09, 2014 58.64 58.72 57.82 57.89 1,097,076 -1.20(-2.03%)
Sep 08, 2014 59.60 59.77 58.95 59.08 660,463 -0.91(-1.52%)
Sep 05, 2014 59.95 60.06 59.67 60.00 474,967 -0.17(-0.29%)
Sep 04, 2014 60.09 60.44 60.09 60.17 690,840 -0.01(-0.01%)
Sep 03, 2014 60.06 60.26 59.84 60.17 898,783 +0.56(+0.93%)
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.