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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 273.87 276.22 269.39 270.69 1,026,752 -4.12(-1.50%)
Jan 30, 2020 272.11 274.92 269.07 274.81 421,812 +2.71(+1.00%)
Jan 29, 2020 264.86 273.36 264.63 272.10 579,665 +8.67(+3.29%)
Jan 28, 2020 260.48 265.22 256.90 263.43 415,363 +3.94(+1.52%)
Jan 27, 2020 257.69 261.64 256.85 259.48 287,962 -2.17(-0.83%)
Jan 24, 2020 265.97 266.46 260.56 261.65 212,241 -3.36(-1.27%)
Jan 23, 2020 262.53 265.50 261.95 265.01 240,910 +0.82(+0.31%)
Jan 22, 2020 263.30 266.73 263.30 264.19 270,687 +2.31(+0.88%)
Jan 21, 2020 259.42 265.37 259.42 261.88 362,350 +1.02(+0.39%)
Jan 17, 2020 262.12 263.05 260.04 260.86 254,944 -0.63(-0.24%)
Jan 16, 2020 258.51 261.68 258.23 261.49 274,302 +4.62(+1.80%)
Jan 15, 2020 253.63 257.57 253.63 256.87 286,247 +3.15(+1.24%)
Jan 14, 2020 252.12 255.44 252.12 253.72 315,483 +1.12(+0.45%)
Jan 13, 2020 250.64 254.23 250.64 252.60 385,007 +2.00(+0.80%)
Jan 10, 2020 254.60 254.60 250.34 250.60 398,376 -3.70(-1.45%)
Jan 09, 2020 256.09 257.79 253.95 254.30 459,182 -0.28(-0.11%)
Jan 08, 2020 252.74 255.80 252.65 254.58 305,031 +1.95(+0.77%)
Jan 07, 2020 252.61 255.78 251.84 252.63 250,757 -0.12(-0.05%)
Jan 06, 2020 252.47 252.89 249.53 252.76 369,911 -1.43(-0.56%)
Jan 03, 2020 251.58 254.86 250.59 254.19 250,821 -0.06(-0.02%)
Jan 02, 2020 254.18 255.62 252.23 254.24 332,441 +0.41(+0.16%)
Dec 31, 2019 252.62 254.92 252.62 253.84 274,392 +0.58(+0.23%)
Dec 30, 2019 256.89 256.94 252.32 253.26 301,764 -3.23(-1.26%)
Dec 27, 2019 255.38 258.20 253.98 256.49 239,617 +2.04(+0.80%)
Dec 26, 2019 253.93 255.10 252.77 254.44 151,674 +1.78(+0.70%)
Dec 24, 2019 254.25 254.30 252.57 252.66 117,959 -0.64(-0.25%)
Dec 23, 2019 252.46 255.43 251.75 253.31 328,644 +2.59(+1.03%)
Dec 20, 2019 248.24 254.67 248.24 250.71 816,412 -4.56(-1.79%)
Dec 19, 2019 249.99 255.74 243.79 255.27 863,469 +0.68(+0.27%)
Dec 18, 2019 254.12 257.11 253.34 254.59 532,966 +0.48(+0.19%)
Dec 17, 2019 257.32 257.52 253.56 254.11 480,834 -2.85(-1.11%)
Dec 16, 2019 259.10 260.96 255.95 256.96 467,593 +0.30(+0.12%)
Dec 13, 2019 254.57 256.77 253.75 256.65 337,599 +1.17(+0.46%)
Dec 12, 2019 255.64 256.93 253.82 255.48 653,951 -1.48(-0.57%)
Dec 11, 2019 255.43 257.10 252.83 256.96 313,101 +1.15(+0.45%)
Dec 10, 2019 255.31 257.28 254.57 255.80 379,715 +0.50(+0.20%)
Dec 09, 2019 254.35 255.66 252.95 255.30 375,773 +0.34(+0.13%)
Dec 06, 2019 250.85 255.36 250.03 254.96 395,416 +5.40(+2.16%)
Dec 05, 2019 250.03 251.65 249.26 249.56 353,835 +0.17(+0.07%)
Dec 04, 2019 246.52 249.42 246.43 249.39 276,928 +3.54(+1.44%)
Dec 03, 2019 243.76 246.10 243.26 245.85 295,152 -0.27(-0.11%)
Dec 02, 2019 245.97 247.21 244.26 246.12 314,957 +0.46(+0.19%)
Nov 29, 2019 246.99 248.06 245.16 245.65 158,018 -2.08(-0.84%)
Nov 27, 2019 248.82 248.82 245.14 247.73 251,455 +1.20(+0.49%)
Nov 26, 2019 245.76 248.73 245.28 246.53 541,795 +1.06(+0.43%)
Nov 25, 2019 244.60 246.99 244.54 245.47 303,444 +0.69(+0.28%)
Nov 22, 2019 243.02 245.36 242.67 244.78 209,376 +2.14(+0.88%)
Nov 21, 2019 246.88 246.88 242.29 242.65 321,934 -3.77(-1.53%)
Nov 20, 2019 243.65 247.32 241.81 246.42 295,638 +1.98(+0.81%)
Nov 19, 2019 239.56 244.57 239.41 244.44 300,187 +6.55(+2.75%)
Nov 18, 2019 239.37 240.35 235.80 237.90 409,001 -1.80(-0.75%)
Nov 15, 2019 244.60 245.31 239.36 239.69 550,010 -4.91(-2.01%)
Nov 14, 2019 238.94 244.78 238.43 244.60 373,570 +4.76(+1.99%)
Nov 13, 2019 235.06 240.77 234.56 239.84 245,620 +3.86(+1.63%)
Nov 12, 2019 233.49 236.84 233.37 235.99 273,800 +2.34(+1.00%)
Nov 11, 2019 230.86 237.04 230.86 233.64 473,113 +1.50(+0.65%)
Nov 08, 2019 237.85 238.39 231.10 232.14 516,319 -5.71(-2.40%)
Nov 07, 2019 242.53 242.55 236.78 237.85 380,126 -3.94(-1.63%)
Nov 06, 2019 239.57 242.58 238.96 241.79 243,837 +1.58(+0.66%)
Nov 05, 2019 241.72 242.27 236.94 240.21 233,144 -0.22(-0.09%)
Nov 04, 2019 241.42 243.55 240.08 240.43 310,430 -0.32(-0.13%)
Nov 01, 2019 239.59 241.46 238.92 240.75 217,241 +2.21(+0.93%)
Oct 31, 2019 238.06 238.94 235.78 238.53 326,252 -0.15(-0.06%)
Oct 30, 2019 241.07 241.07 236.51 238.69 248,175 -2.49(-1.03%)
Oct 29, 2019 242.75 245.27 240.71 241.18 354,936 -1.47(-0.60%)
Oct 28, 2019 240.56 243.35 240.56 242.65 327,998 +3.59(+1.50%)
Oct 25, 2019 238.23 239.58 236.77 239.05 205,337 +0.80(+0.34%)
Oct 24, 2019 239.26 239.26 236.67 238.25 231,582 +0.20(+0.08%)
Oct 23, 2019 235.82 238.17 235.72 238.06 259,551 +2.23(+0.95%)
Oct 22, 2019 236.42 239.49 235.12 235.82 368,225 +0.59(+0.25%)
Oct 21, 2019 236.51 237.54 233.09 235.23 282,660 +0.25(+0.11%)
Oct 18, 2019 236.76 238.80 234.87 234.98 503,459 -1.91(-0.81%)
Oct 17, 2019 234.97 238.00 233.72 236.89 297,384 +2.65(+1.13%)
Oct 16, 2019 231.92 234.28 230.40 234.24 350,327 +2.59(+1.12%)
Oct 15, 2019 231.28 233.09 230.37 231.65 417,830 +2.05(+0.89%)
Oct 14, 2019 230.50 232.23 229.19 229.60 242,432 -1.20(-0.52%)
Oct 11, 2019 231.02 232.91 229.32 230.80 559,682 +3.64(+1.60%)
Oct 10, 2019 226.24 228.63 224.51 227.16 334,958 +0.48(+0.21%)
Oct 09, 2019 222.64 228.31 221.75 226.68 432,915 +6.25(+2.83%)
Oct 08, 2019 223.87 223.87 219.31 220.43 514,086 -4.86(-2.16%)
Oct 07, 2019 226.16 227.12 224.96 225.29 359,258 -1.50(-0.66%)
Oct 04, 2019 224.87 227.17 223.56 226.79 265,280 +2.68(+1.20%)
Oct 03, 2019 221.72 224.88 219.46 224.11 521,838 +2.08(+0.94%)
Oct 02, 2019 224.01 226.03 220.87 222.03 536,121 -3.85(-1.70%)
Oct 01, 2019 228.88 230.52 223.46 225.88 519,365 -2.73(-1.19%)
Sep 30, 2019 227.81 230.25 226.23 228.61 547,112 +0.80(+0.35%)
Sep 27, 2019 224.87 232.40 223.93 227.81 935,284 -3.38(-1.46%)
Sep 26, 2019 235.03 239.65 225.58 231.19 1,949,394 -23.79(-9.33%)
Sep 25, 2019 252.05 256.67 252.05 254.97 468,713 +2.51(+1.00%)
Sep 24, 2019 257.27 258.26 252.10 252.46 569,877 -4.82(-1.87%)
Sep 23, 2019 262.94 263.17 255.80 257.28 611,147 -8.33(-3.14%)
Sep 20, 2019 269.10 269.22 264.97 265.60 525,353 -2.56(-0.95%)
Sep 19, 2019 267.02 271.30 266.06 268.16 294,826 +1.89(+0.71%)
Sep 18, 2019 264.86 272.84 263.93 266.27 500,367 +1.82(+0.69%)
Sep 17, 2019 260.65 264.64 260.65 264.46 229,473 +3.44(+1.32%)
Sep 16, 2019 259.48 261.31 257.85 261.01 249,772 -0.05(-0.02%)
Sep 13, 2019 262.51 262.74 258.14 261.06 340,209 +0.76(+0.29%)
Sep 12, 2019 259.77 262.11 258.03 260.30 238,925 +2.53(+0.98%)
Sep 11, 2019 254.13 257.80 252.56 257.77 347,808 +3.90(+1.53%)
Sep 10, 2019 251.29 253.87 246.45 253.87 559,330 +0.98(+0.39%)
Sep 09, 2019 260.87 261.15 250.28 252.89 367,336 -6.43(-2.48%)
Sep 06, 2019 257.94 261.31 257.81 259.33 278,672 +1.67(+0.65%)
Sep 05, 2019 257.82 260.39 255.42 257.65 266,837 +2.72(+1.07%)
Sep 04, 2019 256.68 256.95 251.73 254.93 321,503 +0.59(+0.23%)
Sep 03, 2019 254.32 256.85 252.48 254.34 322,853 -1.66(-0.65%)
Aug 30, 2019 256.03 256.88 253.39 256.01 265,386 +1.18(+0.46%)
Aug 29, 2019 259.75 260.99 254.54 254.83 286,525 -3.46(-1.34%)
Aug 28, 2019 255.45 259.19 254.59 258.29 195,952 +2.09(+0.81%)
Aug 27, 2019 256.05 257.11 253.83 256.21 270,038 +2.04(+0.80%)
Aug 26, 2019 254.25 254.59 251.54 254.17 210,435 +1.82(+0.72%)
Aug 23, 2019 257.24 259.48 251.31 252.35 270,625 -5.80(-2.25%)
Aug 22, 2019 261.14 261.14 257.23 258.15 261,044 -1.73(-0.67%)
Aug 21, 2019 260.07 262.08 258.78 259.88 234,750 +1.68(+0.65%)
Aug 20, 2019 258.78 260.30 255.65 258.21 569,004 -1.46(-0.56%)
Aug 19, 2019 262.07 262.95 259.47 259.67 223,066 +0.37(+0.14%)
Aug 16, 2019 256.98 259.89 256.45 259.30 261,330 +4.57(+1.79%)
Aug 15, 2019 253.44 256.86 252.06 254.73 283,455 +2.28(+0.90%)
Aug 14, 2019 257.47 259.91 251.42 252.44 386,468 -8.92(-3.41%)
Aug 13, 2019 255.48 262.82 255.48 261.36 450,911 +4.95(+1.93%)
Aug 12, 2019 258.71 260.04 255.87 256.41 210,951 -4.07(-1.56%)
Aug 09, 2019 262.76 263.54 258.52 260.48 208,551 -3.02(-1.15%)
Aug 08, 2019 259.90 264.50 258.21 263.51 371,397 +6.43(+2.50%)
Aug 07, 2019 254.00 258.68 253.06 257.08 362,198 -0.21(-0.08%)
Aug 06, 2019 253.18 257.71 253.18 257.29 260,241 +4.70(+1.86%)
Aug 05, 2019 257.10 258.13 249.03 252.59 565,886 -8.16(-3.13%)
Aug 02, 2019 261.71 262.00 258.11 260.75 351,289 -0.79(-0.30%)
Aug 01, 2019 259.49 264.32 259.49 261.54 339,240 +1.99(+0.77%)
Jul 31, 2019 258.73 263.81 258.73 259.55 454,694 +0.82(+0.32%)
Jul 30, 2019 262.74 263.69 257.39 258.72 359,490 -5.31(-2.01%)
Jul 29, 2019 265.61 266.34 262.81 264.03 292,162 -1.38(-0.52%)
Jul 26, 2019 261.02 265.71 260.54 265.41 263,146 +5.38(+2.07%)
Jul 25, 2019 261.02 262.64 259.34 260.02 229,003 -0.99(-0.38%)
Jul 24, 2019 259.14 261.02 256.10 261.02 523,733 +0.83(+0.32%)
Jul 23, 2019 264.16 265.38 259.00 260.18 322,601 -2.63(-1.00%)
Jul 22, 2019 262.06 265.00 260.90 262.81 352,987 +0.92(+0.35%)
Jul 19, 2019 267.63 269.45 261.66 261.90 458,876 -5.42(-2.03%)
Jul 18, 2019 265.55 267.93 264.90 267.32 295,638 +2.65(+1.00%)
Jul 17, 2019 264.12 268.00 264.07 264.67 346,801 -0.27(-0.10%)
Jul 16, 2019 272.75 272.75 261.85 264.94 561,440 -10.54(-3.83%)
Jul 15, 2019 277.03 277.52 274.36 275.48 459,621 -2.06(-0.74%)
Jul 12, 2019 276.73 277.61 274.99 277.54 311,972 +1.92(+0.70%)
Jul 11, 2019 273.82 276.72 273.14 275.62 390,272 +2.80(+1.03%)
Jul 10, 2019 273.85 274.70 271.55 272.82 517,054 +0.44(+0.16%)
Jul 09, 2019 270.83 272.88 269.48 272.38 444,968 +1.22(+0.45%)
Jul 08, 2019 274.38 274.71 268.41 271.16 391,520 -5.37(-1.94%)
Jul 05, 2019 277.39 278.58 273.53 276.54 330,134 -0.57(-0.21%)
Jul 03, 2019 274.99 277.20 274.99 277.11 335,263 +3.02(+1.10%)
Jul 02, 2019 267.86 274.90 267.43 274.08 564,126 +5.70(+2.12%)
Jul 01, 2019 271.63 271.63 267.45 268.38 338,370 +0.17(+0.06%)
Jun 28, 2019 268.32 269.59 263.69 268.21 771,810 +1.08(+0.40%)
Jun 27, 2019 262.72 267.67 262.29 267.14 1,057,476 -3.67(-1.35%)
Jun 26, 2019 266.75 271.80 266.17 270.81 993,273 +3.82(+1.43%)
Jun 25, 2019 279.02 282.67 265.10 266.99 1,570,231 -7.56(-2.75%)
Jun 24, 2019 278.90 280.01 274.25 274.55 845,919 -4.45(-1.59%)
Jun 21, 2019 279.38 280.35 277.23 279.00 715,719 -2.98(-1.06%)
Jun 20, 2019 284.94 285.83 279.64 281.97 571,186 -0.74(-0.26%)
Jun 19, 2019 280.82 283.56 279.99 282.71 547,794 +1.54(+0.55%)
Jun 18, 2019 278.41 282.04 278.41 281.17 282,622 +4.46(+1.61%)
Jun 17, 2019 278.02 280.54 275.67 276.71 243,238 -0.65(-0.23%)
Jun 14, 2019 277.75 278.80 275.72 277.36 369,024 -0.52(-0.19%)
Jun 13, 2019 283.73 284.58 275.57 277.87 389,922 -4.31(-1.53%)
Jun 12, 2019 276.94 282.24 276.82 282.19 457,132 +6.08(+2.20%)
Jun 11, 2019 279.78 280.67 275.10 276.11 328,241 -1.95(-0.70%)
Jun 10, 2019 275.78 279.40 275.78 278.06 375,551 +4.60(+1.68%)
Jun 07, 2019 271.91 276.33 271.91 273.46 240,710 +2.29(+0.85%)
Jun 06, 2019 268.58 272.82 267.52 271.16 351,072 +2.58(+0.96%)
Jun 05, 2019 267.69 269.52 265.00 268.58 506,690 +1.84(+0.69%)
Jun 04, 2019 261.59 266.87 259.59 266.74 466,498 +7.57(+2.92%)
Jun 03, 2019 260.59 261.16 256.28 259.16 383,216 -1.23(-0.47%)
May 31, 2019 257.82 262.04 257.46 260.39 569,776 -0.05(-0.02%)
May 30, 2019 259.47 261.27 257.44 260.44 613,863 +1.55(+0.60%)
May 29, 2019 256.92 259.93 255.19 258.88 443,736 +1.47(+0.57%)
May 28, 2019 261.04 264.10 256.49 257.41 2,427,309 -3.46(-1.33%)
May 24, 2019 260.48 262.31 259.19 260.88 375,886 +1.93(+0.74%)
May 23, 2019 259.32 260.28 256.14 258.95 446,144 -2.27(-0.87%)
May 22, 2019 262.50 264.38 261.22 261.22 344,734 -1.00(-0.38%)
May 21, 2019 258.80 262.97 258.80 262.22 458,127 +4.47(+1.73%)
May 20, 2019 257.94 259.10 256.57 257.75 354,427 -1.50(-0.58%)
May 17, 2019 257.53 261.62 257.32 259.25 356,662 -0.16(-0.06%)
May 16, 2019 257.37 262.57 256.36 259.40 321,732 +3.34(+1.31%)
May 15, 2019 255.13 259.03 253.73 256.06 418,724 -1.69(-0.66%)
May 14, 2019 254.59 262.52 254.12 257.76 520,338 +4.26(+1.68%)
May 13, 2019 257.24 258.21 251.84 253.49 341,131 -7.96(-3.04%)
May 10, 2019 258.48 262.02 255.03 261.45 267,845 +2.21(+0.85%)
May 09, 2019 254.42 259.50 253.83 259.25 177,083 +1.72(+0.67%)
May 08, 2019 258.43 259.47 257.41 257.52 285,872 -1.55(-0.60%)
May 07, 2019 261.78 262.66 257.73 259.08 373,427 -5.21(-1.97%)
May 06, 2019 253.97 264.74 253.97 264.28 400,249 +4.65(+1.79%)
May 03, 2019 256.04 260.34 256.04 259.64 232,297 +4.00(+1.57%)
May 02, 2019 252.61 255.90 250.96 255.63 214,848 +2.35(+0.93%)
May 01, 2019 256.66 256.66 252.85 253.29 278,708 -3.59(-1.40%)
Apr 30, 2019 253.83 257.29 253.83 256.87 285,731 +3.05(+1.20%)
Apr 29, 2019 252.20 255.02 252.20 253.82 227,996 +1.37(+0.54%)
Apr 26, 2019 248.87 252.75 248.78 252.45 238,741 +3.75(+1.51%)
Apr 25, 2019 247.39 249.05 245.10 248.70 187,665 +1.27(+0.51%)
Apr 24, 2019 248.09 250.11 247.33 247.43 281,222 -1.01(-0.40%)
Apr 23, 2019 243.37 249.32 243.37 248.44 306,443 +5.35(+2.20%)
Apr 22, 2019 243.72 244.29 241.63 243.08 263,925 -0.99(-0.40%)
Apr 18, 2019 241.41 244.92 239.38 244.07 281,485 +3.48(+1.45%)
Apr 17, 2019 246.41 246.41 240.42 240.59 336,432 -4.79(-1.95%)
Apr 16, 2019 244.51 247.47 244.24 245.37 304,225 +1.63(+0.67%)
Apr 15, 2019 246.29 246.29 242.16 243.74 209,858 +1.53(+0.63%)
Apr 12, 2019 241.15 242.22 239.71 242.22 191,916 +3.59(+1.50%)
Apr 11, 2019 239.51 239.70 236.61 238.63 204,502 -0.07(-0.03%)
Apr 10, 2019 237.44 239.44 237.44 238.71 151,837 +1.31(+0.55%)
Apr 09, 2019 236.51 238.11 235.44 237.39 203,366 -0.83(-0.35%)
Apr 08, 2019 234.70 238.25 233.56 238.22 301,219 +2.78(+1.18%)
Apr 05, 2019 235.54 237.46 234.07 235.44 250,554 -0.08(-0.04%)
Apr 04, 2019 235.48 235.84 233.09 235.52 208,959 +0.50(+0.21%)
Apr 03, 2019 233.54 235.17 232.37 235.02 195,769 +2.19(+0.94%)
Apr 02, 2019 231.98 233.19 229.94 232.83 267,423 +0.73(+0.31%)
Apr 01, 2019 232.08 232.71 229.87 232.10 275,062 +0.93(+0.40%)
Mar 29, 2019 228.98 231.66 227.90 231.17 295,768 +3.11(+1.36%)
Mar 28, 2019 226.26 228.98 226.09 228.06 309,835 +1.76(+0.78%)
Mar 27, 2019 225.84 227.99 222.44 226.30 574,087 -3.03(-1.32%)
Mar 26, 2019 219.75 229.77 214.98 229.34 806,953 +11.85(+5.45%)
Mar 25, 2019 217.93 219.22 216.68 217.49 335,871 -0.90(-0.41%)
Mar 22, 2019 223.04 224.55 218.29 218.39 378,034 -7.24(-3.21%)
Mar 21, 2019 219.84 226.26 218.88 225.63 222,887 +5.14(+2.33%)
Mar 20, 2019 221.82 222.29 219.77 220.49 226,878 -2.26(-1.02%)
Mar 19, 2019 222.29 223.43 222.09 222.75 218,605 +0.59(+0.26%)
Mar 18, 2019 221.05 222.90 220.70 222.17 192,731 +1.15(+0.52%)
Mar 15, 2019 219.86 222.52 218.97 221.01 408,534 +1.16(+0.53%)
Mar 14, 2019 217.26 220.25 217.23 219.85 264,708 +1.83(+0.84%)
Mar 13, 2019 218.01 219.25 217.46 218.02 219,172 +0.72(+0.33%)
Mar 12, 2019 217.56 218.11 216.10 217.30 219,032 -0.02(-0.01%)
Mar 11, 2019 215.87 218.02 215.07 217.32 197,547 +2.13(+0.99%)
Mar 08, 2019 213.84 215.27 212.70 215.19 222,954 -0.13(-0.06%)
Mar 07, 2019 218.24 218.24 215.13 215.31 246,069 -3.24(-1.48%)
Mar 06, 2019 220.43 221.68 217.97 218.56 164,711 -2.01(-0.91%)
Mar 05, 2019 219.08 221.78 218.58 220.57 270,535 +1.41(+0.64%)
Mar 04, 2019 221.12 221.48 216.88 219.16 168,858 -1.62(-0.73%)
Mar 01, 2019 220.33 222.46 219.48 220.78 217,154 +1.81(+0.82%)
Feb 28, 2019 218.42 220.08 217.51 218.97 226,718 +0.66(+0.30%)
Feb 27, 2019 214.70 218.47 214.70 218.31 460,570 +3.85(+1.80%)
Feb 26, 2019 213.78 215.41 213.12 214.46 188,643 -0.03(-0.01%)
Feb 25, 2019 215.46 216.93 213.47 214.49 215,328 +0.08(+0.04%)
Feb 22, 2019 211.52 214.47 210.43 214.40 236,072 +3.29(+1.56%)
Feb 21, 2019 211.20 212.19 209.71 211.12 166,704 -0.03(-0.01%)
Feb 20, 2019 209.38 211.20 207.02 211.14 188,384 +2.02(+0.97%)
Feb 19, 2019 206.93 209.88 206.78 209.12 218,092 +1.29(+0.62%)
Feb 15, 2019 206.68 207.92 205.60 207.84 228,728 +2.54(+1.24%)
Feb 14, 2019 203.52 207.00 198.33 205.30 222,172 -0.13(-0.06%)
Feb 13, 2019 205.90 206.92 204.58 205.43 204,432 -0.04(-0.02%)
Feb 12, 2019 204.64 207.23 203.67 205.47 221,843 +1.22(+0.60%)
Feb 11, 2019 204.64 205.48 203.16 204.25 192,494 -0.71(-0.35%)
Feb 08, 2019 203.12 204.96 202.77 204.96 180,456 +0.70(+0.34%)
Feb 07, 2019 201.53 204.27 201.49 204.25 224,943 +1.82(+0.90%)
Feb 06, 2019 205.15 207.62 201.56 202.43 190,917 -3.08(-1.50%)
Feb 05, 2019 203.72 205.94 202.41 205.51 258,720 +2.08(+1.02%)
Feb 04, 2019 202.84 203.60 201.20 203.43 135,972 -0.10(-0.05%)
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.