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

PPG Indus (NY: PPG )

134.56 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2016 93.14 93.14 91.71 92.10 1,600,558 -1.22(-1.31%)
Aug 30, 2016 93.38 93.68 92.79 93.32 1,191,621 -0.28(-0.30%)
Aug 29, 2016 92.13 93.85 92.13 93.60 1,496,475 +1.61(+1.75%)
Aug 26, 2016 93.05 93.64 91.69 91.99 1,068,803 -0.87(-0.94%)
Aug 25, 2016 92.29 93.24 92.25 92.86 1,050,813 +0.31(+0.34%)
Aug 24, 2016 92.45 93.18 92.20 92.54 2,078,958 -0.04(-0.05%)
Aug 23, 2016 92.09 92.87 91.86 92.59 1,542,500 +1.07(+1.17%)
Aug 22, 2016 90.84 91.58 90.46 91.52 1,320,393 +0.42(+0.46%)
Aug 19, 2016 89.79 91.21 89.79 91.10 1,253,085 +0.84(+0.93%)
Aug 18, 2016 90.11 90.43 89.91 90.26 1,192,090 +0.16(+0.17%)
Aug 17, 2016 90.17 90.49 89.51 90.11 1,429,000 -0.05(-0.06%)
Aug 16, 2016 90.91 91.64 90.16 90.16 1,479,691 -0.70(-0.78%)
Aug 15, 2016 90.58 91.12 90.48 90.86 1,192,456 +0.41(+0.45%)
Aug 12, 2016 91.00 91.22 90.21 90.46 1,123,846 -0.65(-0.72%)
Aug 11, 2016 91.18 91.67 90.84 91.11 1,260,104 +0.04(+0.05%)
Aug 10, 2016 91.06 91.40 90.54 91.06 1,267,299 +0.28(+0.31%)
Aug 09, 2016 90.77 91.51 90.63 90.79 1,201,328 -0.10(-0.11%)
Aug 08, 2016 90.86 91.07 90.51 90.88 1,392,603 +0.39(+0.43%)
Aug 05, 2016 90.65 90.97 90.42 90.49 1,227,504 +0.29(+0.32%)
Aug 04, 2016 90.38 90.83 89.99 90.20 1,479,705 -0.20(-0.22%)
Aug 03, 2016 90.23 90.45 89.14 90.40 2,787,912 +0.55(+0.62%)
Aug 02, 2016 90.88 90.88 89.56 89.85 1,700,493 -0.85(-0.94%)
Aug 01, 2016 90.20 91.04 89.90 90.70 1,894,825 -0.03(-0.04%)
Jul 29, 2016 90.98 91.18 89.89 90.73 2,432,338 -0.67(-0.73%)
Jul 28, 2016 91.61 92.13 90.83 91.40 2,496,234 -0.53(-0.58%)
Jul 27, 2016 92.61 92.61 91.64 91.93 1,877,352 -0.58(-0.63%)
Jul 26, 2016 92.78 92.78 92.01 92.51 2,637,268 +0.15(+0.16%)
Jul 25, 2016 92.92 93.02 92.20 92.36 1,928,158 -0.92(-0.98%)
Jul 22, 2016 94.10 94.10 92.98 93.28 1,972,074 -0.81(-0.87%)
Jul 21, 2016 94.45 95.43 93.20 94.10 2,469,561 -1.25(-1.31%)
Jul 20, 2016 94.27 95.44 94.00 95.34 2,724,744 +1.43(+1.52%)
Jul 19, 2016 94.14 94.43 93.39 93.91 1,643,608 -0.80(-0.84%)
Jul 18, 2016 94.45 94.88 94.11 94.71 1,004,186 +0.03(+0.03%)
Jul 15, 2016 94.47 94.87 93.71 94.68 1,547,884 +0.55(+0.59%)
Jul 14, 2016 95.15 95.31 93.89 94.13 1,568,764 -0.73(-0.77%)
Jul 13, 2016 94.54 94.93 93.55 94.86 1,429,281 +0.67(+0.71%)
Jul 12, 2016 93.19 94.88 92.99 94.19 1,620,542 +1.81(+1.96%)
Jul 11, 2016 92.40 92.75 92.22 92.38 1,030,322 +0.25(+0.27%)
Jul 08, 2016 90.27 92.38 89.28 92.13 1,903,172 +2.85(+3.19%)
Jul 07, 2016 89.49 89.93 88.84 89.28 1,786,308 +0.05(+0.06%)
Jul 06, 2016 88.56 89.27 88.14 89.23 1,675,133 +0.28(+0.31%)
Jul 05, 2016 90.05 90.06 88.21 88.95 2,191,238 -1.62(-1.79%)
Jul 01, 2016 90.25 90.57 90.57 90.57 1,539,834 +0.32(+0.36%)
Jun 30, 2016 88.88 90.24 88.38 90.25 2,530,781 +1.44(+1.62%)
Jun 29, 2016 88.33 89.01 88.01 88.81 1,826,621 +1.67(+1.92%)
Jun 28, 2016 86.61 87.14 85.28 87.14 2,240,374 +1.62(+1.89%)
Jun 27, 2016 87.87 87.93 84.99 85.52 3,980,185 -3.50(-3.93%)
Jun 24, 2016 93.66 93.66 88.57 89.02 4,410,173 -7.36(-7.63%)
Jun 23, 2016 95.06 96.41 94.83 96.37 2,398,405 +2.95(+3.16%)
Jun 22, 2016 93.93 93.93 93.29 93.42 1,407,362 -0.22(-0.23%)
Jun 21, 2016 94.15 94.15 93.44 93.64 1,553,686 -0.31(-0.33%)
Jun 20, 2016 94.69 95.08 93.86 93.95 1,417,070 +0.21(+0.22%)
Jun 17, 2016 92.72 93.81 92.40 93.74 2,085,420 +1.06(+1.14%)
Jun 16, 2016 91.52 92.73 91.04 92.68 973,342 +0.29(+0.32%)
Jun 15, 2016 92.98 93.27 92.28 92.39 1,219,225 -0.40(-0.43%)
Jun 14, 2016 92.99 93.45 92.22 92.79 1,410,031 -0.53(-0.57%)
Jun 13, 2016 94.40 94.67 93.25 93.32 1,550,913 -1.34(-1.42%)
Jun 10, 2016 95.12 95.20 94.25 94.66 1,449,189 -1.03(-1.08%)
Jun 09, 2016 95.50 95.74 94.90 95.69 3,103,796 -0.45(-0.47%)
Jun 08, 2016 93.64 96.41 93.16 96.14 2,202,030 +2.76(+2.95%)
Jun 07, 2016 93.71 93.90 93.04 93.39 1,429,246 -0.30(-0.32%)
Jun 06, 2016 93.67 94.34 93.31 93.69 1,080,098 +0.39(+0.42%)
Jun 03, 2016 93.64 93.73 92.60 93.30 1,544,945 -0.46(-0.49%)
Jun 02, 2016 93.03 93.76 92.62 93.76 876,978 +0.19(+0.20%)
Jun 01, 2016 93.31 93.77 92.28 93.57 1,152,248 +0.26(+0.28%)
May 31, 2016 94.15 94.34 92.89 93.31 2,085,886 -0.80(-0.85%)
May 27, 2016 93.55 94.10 94.10 94.10 845,218 +0.78(+0.84%)
May 26, 2016 93.89 94.45 93.23 93.32 791,365 -0.54(-0.57%)
May 25, 2016 93.81 94.22 93.32 93.86 923,906 +0.49(+0.52%)
May 24, 2016 92.35 93.71 92.25 93.38 1,251,957 +1.15(+1.25%)
May 23, 2016 92.02 92.57 91.68 92.22 1,714,223 +0.19(+0.21%)
May 20, 2016 92.18 92.74 91.79 92.03 1,045,924 +0.49(+0.54%)
May 19, 2016 91.85 92.41 90.95 91.54 1,331,594 -0.65(-0.70%)
May 18, 2016 92.66 93.40 91.91 92.19 2,303,744 -0.54(-0.58%)
May 17, 2016 93.43 93.81 92.45 92.73 1,415,991 -1.00(-1.06%)
May 16, 2016 92.88 94.14 92.80 93.72 1,717,952 +1.27(+1.37%)
May 13, 2016 93.21 93.64 92.26 92.46 1,785,983 -0.68(-0.73%)
May 12, 2016 93.78 94.06 92.16 93.14 1,304,361 +0.06(+0.07%)
May 11, 2016 94.23 94.62 93.05 93.08 1,873,302 -1.14(-1.20%)
May 10, 2016 93.41 94.30 92.94 94.22 943,467 +1.12(+1.20%)
May 09, 2016 93.71 93.78 92.97 93.10 1,207,867 -0.75(-0.80%)
May 06, 2016 93.32 93.85 92.87 93.85 1,352,869 +0.11(+0.12%)
May 05, 2016 94.14 94.56 93.44 93.74 938,428 -0.01(-0.01%)
May 04, 2016 93.68 94.41 93.24 93.75 1,230,231 -0.79(-0.83%)
May 03, 2016 95.04 95.04 94.12 94.53 1,509,612 -1.50(-1.56%)
May 02, 2016 95.12 96.05 94.14 96.04 1,610,105 +0.73(+0.77%)
Apr 29, 2016 97.04 97.32 94.75 95.30 2,673,903 -2.05(-2.11%)
Apr 28, 2016 96.60 97.90 96.29 97.36 1,873,328 -0.19(-0.19%)
Apr 27, 2016 98.32 98.98 97.20 97.55 1,444,287 -0.48(-0.49%)
Apr 26, 2016 97.88 98.34 97.56 98.03 1,767,456 +0.82(+0.84%)
Apr 25, 2016 97.56 97.82 96.67 97.21 1,101,553 -0.51(-0.52%)
Apr 22, 2016 96.13 97.89 95.64 97.72 2,485,176 +2.53(+2.66%)
Apr 21, 2016 96.43 97.56 95.05 95.19 4,217,700 -5.02(-5.01%)
Apr 20, 2016 100.88 101.01 99.76 100.21 1,845,986 -0.41(-0.41%)
Apr 19, 2016 100.35 100.84 99.95 100.62 1,698,778 +0.69(+0.69%)
Apr 18, 2016 99.28 100.09 98.97 99.93 1,787,871 +0.35(+0.35%)
Apr 15, 2016 99.02 99.63 98.76 99.58 1,488,279 +0.73(+0.73%)
Apr 14, 2016 98.20 98.93 98.20 98.86 1,240,469 +0.24(+0.25%)
Apr 13, 2016 97.92 98.67 97.33 98.62 1,231,169 +1.11(+1.14%)
Apr 12, 2016 96.77 97.70 96.14 97.50 1,009,284 +1.09(+1.13%)
Apr 11, 2016 96.75 97.42 96.34 96.42 1,027,556 -0.13(-0.13%)
Apr 08, 2016 95.86 96.81 95.86 96.55 824,766 +1.05(+1.10%)
Apr 07, 2016 96.13 96.53 95.04 95.49 1,067,084 -1.27(-1.31%)
Apr 06, 2016 96.15 96.87 95.52 96.76 940,712 +0.56(+0.58%)
Apr 05, 2016 96.25 96.72 95.75 96.20 1,528,068 -0.66(-0.68%)
Apr 04, 2016 97.69 97.75 96.37 96.86 1,610,664 -0.79(-0.81%)
Apr 01, 2016 95.35 97.81 95.16 97.65 1,683,406 +1.40(+1.45%)
Mar 31, 2016 96.61 96.76 95.94 96.25 1,666,688 -0.35(-0.37%)
Mar 30, 2016 95.83 96.78 95.60 96.61 1,895,992 +1.15(+1.20%)
Mar 29, 2016 93.93 95.48 93.77 95.46 1,188,728 +1.01(+1.07%)
Mar 28, 2016 94.44 94.63 93.88 94.45 1,209,017 +0.39(+0.41%)
Mar 24, 2016 93.41 94.06 94.06 94.06 1,605,412 -0.16(-0.17%)
Mar 23, 2016 94.03 94.69 93.35 94.22 1,415,779 -0.60(-0.64%)
Mar 22, 2016 93.93 95.14 93.72 94.83 1,926,577 +0.82(+0.87%)
Mar 21, 2016 94.64 95.42 93.48 94.01 2,513,842 -0.01(-0.01%)
Mar 18, 2016 94.64 95.47 93.28 94.02 3,044,518 -0.43(-0.46%)
Mar 17, 2016 92.29 94.72 92.29 94.45 2,073,103 +2.41(+2.62%)
Mar 16, 2016 89.98 92.09 89.90 92.04 1,300,356 +1.60(+1.77%)
Mar 15, 2016 89.74 90.61 89.46 90.44 949,029 +0.02(+0.02%)
Mar 14, 2016 90.08 90.73 89.79 90.43 1,017,820 -0.23(-0.26%)
Mar 11, 2016 89.92 90.85 89.60 90.66 1,713,809 +1.81(+2.04%)
Mar 10, 2016 88.58 89.98 87.92 88.85 1,044,815 +0.54(+0.62%)
Mar 09, 2016 88.23 88.67 87.52 88.30 1,329,188 +0.66(+0.76%)
Mar 08, 2016 88.39 88.62 87.50 87.64 1,482,672 -1.61(-1.80%)
Mar 07, 2016 87.92 89.31 87.75 89.24 1,910,068 +0.76(+0.86%)
Mar 04, 2016 86.91 88.86 86.60 88.48 2,401,534 +1.89(+2.18%)
Mar 03, 2016 85.44 86.98 84.80 86.59 2,225,946 +0.84(+0.98%)
Mar 02, 2016 85.66 86.11 84.98 85.75 1,094,662 -0.22(-0.25%)
Mar 01, 2016 84.22 86.76 83.67 85.97 1,742,053 +2.63(+3.16%)
Feb 29, 2016 84.58 85.33 83.30 83.34 1,657,386 -1.41(-1.66%)
Feb 26, 2016 84.37 84.99 84.05 84.74 1,249,811 +0.99(+1.19%)
Feb 25, 2016 82.97 83.79 81.64 83.75 1,200,950 +1.15(+1.39%)
Feb 24, 2016 80.82 82.72 80.25 82.60 944,282 +0.70(+0.85%)
Feb 23, 2016 83.35 83.45 81.76 81.90 1,459,807 -1.60(-1.91%)
Feb 22, 2016 83.63 84.61 82.76 83.50 1,496,035 +0.94(+1.14%)
Feb 19, 2016 81.72 82.66 80.88 82.56 1,844,405 +0.81(+0.99%)
Feb 18, 2016 82.19 82.52 81.27 81.75 1,744,912 -0.27(-0.33%)
Feb 17, 2016 81.42 82.40 80.30 82.02 2,143,061 +1.50(+1.87%)
Feb 16, 2016 80.03 80.64 78.93 80.51 1,394,107 +1.58(+2.00%)
Feb 12, 2016 77.45 78.93 78.93 78.93 1,672,888 +2.16(+2.81%)
Feb 11, 2016 76.84 78.03 76.08 76.77 2,088,879 -1.78(-2.27%)
Feb 10, 2016 78.84 80.16 78.30 78.55 1,442,056 +0.30(+0.38%)
Feb 09, 2016 76.21 78.85 76.00 78.25 1,822,319 +1.15(+1.49%)
Feb 08, 2016 79.30 79.30 76.42 77.10 2,240,224 -2.77(-3.47%)
Feb 05, 2016 81.97 82.41 79.73 79.87 1,795,753 -2.43(-2.96%)
Feb 04, 2016 81.98 82.83 81.36 82.30 1,694,707 +0.51(+0.62%)
Feb 03, 2016 81.09 81.83 79.01 81.80 2,129,960 +1.78(+2.22%)
Feb 02, 2016 81.68 81.68 79.69 80.02 1,902,255 -2.19(-2.67%)
Feb 01, 2016 80.59 82.47 80.20 82.21 2,032,975 +0.40(+0.49%)
Jan 29, 2016 79.74 81.82 79.36 81.80 2,750,430 +2.61(+3.29%)
Jan 28, 2016 80.23 80.88 79.10 79.20 2,729,354 -0.61(-0.77%)
Jan 27, 2016 79.49 81.05 79.06 79.81 2,194,659 +0.19(+0.24%)
Jan 26, 2016 78.67 80.23 78.36 79.62 1,438,139 +1.26(+1.61%)
Jan 25, 2016 79.82 80.26 78.20 78.36 1,887,427 -1.76(-2.20%)
Jan 22, 2016 79.80 81.54 79.40 80.12 2,163,564 +1.07(+1.35%)
Jan 21, 2016 79.98 81.42 77.93 79.05 5,008,037 -1.38(-1.71%)
Jan 20, 2016 77.79 81.43 77.45 80.43 5,738,438 +1.65(+2.10%)
Jan 19, 2016 79.81 80.20 77.31 78.78 3,858,045 -0.26(-0.33%)
Jan 15, 2016 78.81 79.03 79.03 79.03 2,386,950 -1.44(-1.78%)
Jan 14, 2016 80.23 80.94 78.78 80.47 2,674,592 +0.45(+0.56%)
Jan 13, 2016 82.54 82.77 79.99 80.02 2,464,929 -1.78(-2.18%)
Jan 12, 2016 81.98 82.18 80.66 81.80 1,535,658 +0.58(+0.71%)
Jan 11, 2016 81.56 82.32 80.61 81.23 2,543,250 -0.03(-0.04%)
Jan 08, 2016 82.29 83.10 80.99 81.26 2,301,559 -0.65(-0.80%)
Jan 07, 2016 81.76 83.54 81.43 81.92 3,020,115 -1.05(-1.26%)
Jan 06, 2016 82.94 83.59 82.50 82.97 2,103,854 -1.58(-1.87%)
Jan 05, 2016 84.82 85.42 83.82 84.55 1,629,661 +0.30(+0.36%)
Jan 04, 2016 83.65 84.27 82.61 84.25 1,897,404 -0.74(-0.87%)
Dec 31, 2015 85.47 84.99 84.99 84.99 1,041,151 -0.82(-0.95%)
Dec 30, 2015 86.28 86.61 85.75 85.80 849,305 -0.70(-0.81%)
Dec 29, 2015 86.71 86.81 85.96 86.50 786,690 +0.58(+0.68%)
Dec 28, 2015 86.17 86.28 85.50 85.92 791,536 -0.42(-0.49%)
Dec 24, 2015 85.95 86.34 86.34 86.34 432,320 +0.13(+0.15%)
Dec 23, 2015 85.47 86.45 85.47 86.21 962,754 +1.27(+1.50%)
Dec 22, 2015 84.19 85.28 83.90 84.93 1,031,647 +1.32(+1.57%)
Dec 21, 2015 83.35 83.74 82.98 83.62 1,398,406 +0.81(+0.98%)
Dec 18, 2015 84.27 84.45 82.78 82.81 2,102,288 -1.68(-1.98%)
Dec 17, 2015 86.46 86.57 84.43 84.49 1,841,840 -1.70(-1.98%)
Dec 16, 2015 85.30 86.28 84.74 86.19 1,843,555 +1.44(+1.69%)
Dec 15, 2015 84.90 85.50 84.69 84.75 1,462,862 +0.71(+0.84%)
Dec 14, 2015 84.76 85.11 83.32 84.05 2,576,583 -0.86(-1.01%)
Dec 11, 2015 86.76 85.97 84.63 84.91 2,073,340 -1.85(-2.13%)
Dec 10, 2015 87.14 87.50 86.44 86.76 1,920,875 -0.58(-0.66%)
Dec 09, 2015 88.37 89.08 86.51 87.33 2,367,322 -1.03(-1.17%)
Dec 08, 2015 89.37 89.90 88.29 88.37 1,823,425 -1.93(-2.13%)
Dec 07, 2015 90.53 91.04 89.68 90.29 1,163,594 -0.83(-0.92%)
Dec 04, 2015 89.88 91.48 89.76 91.13 1,255,581 +1.43(+1.59%)
Dec 03, 2015 90.64 91.15 89.37 89.70 1,316,233 -0.89(-0.99%)
Dec 02, 2015 91.33 91.80 90.37 90.59 1,158,165 -1.22(-1.33%)
Dec 01, 2015 91.50 91.91 91.01 91.81 1,172,520 +0.88(+0.96%)
Nov 30, 2015 91.47 91.58 90.40 90.94 1,814,417 -0.40(-0.44%)
Nov 27, 2015 91.40 91.75 90.77 91.34 571,614 -0.22(-0.23%)
Nov 25, 2015 91.08 91.56 91.56 91.56 1,339,868 +0.83(+0.92%)
Nov 24, 2015 89.90 91.20 89.90 90.72 1,348,342 +0.02(+0.02%)
Nov 23, 2015 90.30 91.19 89.69 90.71 2,307,857 +0.73(+0.81%)
Nov 20, 2015 89.01 90.37 88.85 89.97 2,048,235 +1.08(+1.21%)
Nov 19, 2015 89.64 89.93 88.48 88.90 1,456,037 -0.74(-0.83%)
Nov 18, 2015 87.56 89.88 87.33 89.64 2,474,734 +2.17(+2.48%)
Nov 17, 2015 87.64 88.63 87.25 87.47 1,605,947 -0.21(-0.24%)
Nov 16, 2015 86.78 87.82 86.20 87.68 2,054,266 +0.96(+1.11%)
Nov 13, 2015 85.43 87.27 85.02 86.71 2,253,755 +1.39(+1.63%)
Nov 12, 2015 86.53 86.96 85.32 85.32 2,213,817 -2.06(-2.36%)
Nov 11, 2015 87.30 87.70 86.74 87.39 1,176,160 +0.42(+0.48%)
Nov 10, 2015 87.20 87.59 86.33 86.96 1,530,451 -0.52(-0.60%)
Nov 09, 2015 88.33 88.38 86.65 87.49 1,038,486 -1.09(-1.23%)
Nov 06, 2015 88.14 88.80 87.57 88.58 1,176,860 +0.13(+0.15%)
Nov 05, 2015 88.89 89.13 87.79 88.45 1,062,013 -0.56(-0.63%)
Nov 04, 2015 89.69 89.75 88.95 89.01 852,412 -0.28(-0.32%)
Nov 03, 2015 89.17 89.81 88.84 89.29 1,182,470 +0.16(+0.18%)
Nov 02, 2015 89.32 89.72 88.58 89.13 1,700,320 -0.22(-0.25%)
Oct 30, 2015 89.63 89.80 88.85 89.35 1,773,519 -0.02(-0.02%)
Oct 29, 2015 89.47 89.70 88.77 89.37 1,283,406 -0.04(-0.05%)
Oct 28, 2015 88.67 89.43 88.02 89.41 1,214,052 +1.20(+1.36%)
Oct 27, 2015 88.67 89.29 87.95 88.21 1,534,612 -0.86(-0.96%)
Oct 26, 2015 89.21 89.54 88.63 89.07 1,492,631 -0.05(-0.06%)
Oct 23, 2015 89.56 89.88 88.90 89.12 1,804,670 +0.32(+0.36%)
Oct 22, 2015 87.07 89.13 86.85 88.80 2,913,539 +2.55(+2.96%)
Oct 21, 2015 87.17 87.28 85.70 86.25 2,309,022 -0.63(-0.73%)
Oct 20, 2015 86.70 87.76 86.34 86.88 1,675,260 +0.17(+0.20%)
Oct 19, 2015 85.73 86.80 85.19 86.71 1,512,115 +0.38(+0.44%)
Oct 16, 2015 85.87 88.49 85.69 86.34 4,428,882 +1.27(+1.49%)
Oct 15, 2015 83.82 85.17 82.54 85.07 3,796,433 +1.66(+1.99%)
Oct 14, 2015 83.00 84.18 82.92 83.40 2,616,474 +0.12(+0.14%)
Oct 13, 2015 82.74 84.03 82.16 83.28 2,598,095 -0.14(-0.16%)
Oct 12, 2015 82.84 83.74 82.28 83.42 2,122,101 +1.17(+1.43%)
Oct 09, 2015 82.02 82.66 81.42 82.25 1,978,134 +0.17(+0.21%)
Oct 08, 2015 80.70 82.26 80.38 82.08 1,509,461 +1.25(+1.55%)
Oct 07, 2015 79.62 80.85 79.26 80.82 2,577,328 +0.78(+0.97%)
Oct 06, 2015 81.08 81.58 79.92 80.04 2,744,059 -1.02(-1.26%)
Oct 05, 2015 80.08 81.29 79.87 81.06 2,303,143 +1.65(+2.08%)
Oct 02, 2015 76.32 79.46 75.72 79.41 2,709,376 +2.17(+2.81%)
Oct 01, 2015 71.07 77.28 71.07 77.24 4,179,103 +2.09(+2.78%)
Sep 30, 2015 74.64 75.61 74.52 75.15 3,416,953 +1.49(+2.02%)
Sep 29, 2015 72.58 73.98 72.42 73.66 2,898,047 +1.23(+1.70%)
Sep 28, 2015 74.99 75.27 72.33 72.43 2,710,443 -3.28(-4.34%)
Sep 25, 2015 75.98 76.47 75.10 75.71 1,758,544 +0.20(+0.26%)
Sep 24, 2015 76.32 76.67 74.72 75.51 4,338,525 -1.57(-2.03%)
Sep 23, 2015 78.63 78.99 76.96 77.08 1,982,691 -1.44(-1.83%)
Sep 22, 2015 79.04 79.33 77.59 78.52 2,222,814 -1.57(-1.96%)
Sep 21, 2015 80.17 80.84 79.72 80.09 1,384,580 +0.22(+0.28%)
Sep 18, 2015 79.80 80.55 79.47 79.86 2,591,361 -1.09(-1.34%)
Sep 17, 2015 81.48 82.31 80.65 80.95 2,533,710 -0.52(-0.64%)
Sep 16, 2015 80.92 81.72 80.83 81.48 2,132,535 +0.68(+0.84%)
Sep 15, 2015 80.70 81.70 80.28 80.80 2,783,610 +0.10(+0.13%)
Sep 14, 2015 82.54 82.93 80.34 80.70 2,797,305 -2.19(-2.65%)
Sep 11, 2015 82.53 82.94 81.78 82.89 1,718,340 +0.07(+0.08%)
Sep 10, 2015 82.35 83.46 81.90 82.82 2,467,725 +0.46(+0.56%)
Sep 09, 2015 83.44 83.88 82.25 82.36 3,413,458 -0.26(-0.31%)
Sep 08, 2015 81.36 82.62 81.00 82.62 1,994,894 +2.65(+3.31%)
Sep 04, 2015 79.42 79.97 79.97 79.97 2,508,022 -0.57(-0.71%)
Sep 03, 2015 80.61 81.32 80.18 80.54 1,717,674 +0.39(+0.48%)
Sep 02, 2015 79.57 80.16 78.52 80.16 2,915,110 +1.87(+2.39%)
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.