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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2012 168.83 168.83 165.89 166.28 512,067 -2.21(-1.31%)
Jul 30, 2012 168.99 169.44 166.97 168.49 612,203 -0.17(-0.10%)
Jul 27, 2012 165.20 168.81 164.48 168.66 615,328 +4.47(+2.72%)
Jul 26, 2012 164.25 169.44 161.66 164.20 471,174 +2.47(+1.53%)
Jul 25, 2012 162.23 163.61 160.33 161.73 522,358 +0.38(+0.24%)
Jul 24, 2012 166.42 166.82 158.94 161.35 1,027,658 -4.46(-2.69%)
Jul 23, 2012 163.17 166.71 160.95 165.81 545,340 -0.45(-0.27%)
Jul 20, 2012 166.24 166.83 164.12 166.26 1,285,584 -0.75(-0.45%)
Jul 19, 2012 170.89 170.94 166.25 167.01 1,423,424 -3.94(-2.30%)
Jul 18, 2012 154.20 171.59 154.20 170.94 2,887,661 +17.54(+11.43%)
Jul 17, 2012 153.03 154.51 151.74 153.41 820,990 +0.71(+0.47%)
Jul 16, 2012 154.01 154.42 151.11 152.69 667,241 -1.36(-0.88%)
Jul 13, 2012 150.35 154.24 150.35 154.05 654,084 +3.52(+2.34%)
Jul 12, 2012 143.53 151.19 143.29 150.53 1,487,933 +5.20(+3.58%)
Jul 11, 2012 150.10 150.53 144.48 145.33 1,496,942 -4.49(-3.00%)
Jul 10, 2012 153.16 154.24 148.80 149.82 603,292 -2.82(-1.85%)
Jul 09, 2012 152.40 153.88 149.55 152.65 678,416 +0.21(+0.14%)
Jul 06, 2012 153.45 155.27 152.13 152.44 520,757 -3.33(-2.14%)
Jul 05, 2012 157.01 157.01 155.33 155.76 479,910 -1.22(-0.78%)
Jul 03, 2012 153.93 157.81 153.17 156.99 554,271 +2.66(+1.72%)
Jul 02, 2012 154.81 155.54 151.87 154.33 571,864 -0.93(-0.60%)
Jun 29, 2012 150.06 155.59 150.06 155.25 934,625 +7.14(+4.82%)
Jun 28, 2012 148.44 149.41 146.22 148.12 947,526 -1.75(-1.17%)
Jun 27, 2012 145.95 151.14 145.95 149.87 572,223 +0.94(+0.63%)
Jun 26, 2012 149.80 149.80 146.94 148.93 565,409 -0.24(-0.16%)
Jun 25, 2012 150.88 150.88 147.53 149.16 930,183 -2.49(-1.64%)
Jun 22, 2012 149.72 151.87 148.63 151.66 883,460 +2.15(+1.44%)
Jun 21, 2012 154.53 155.07 148.69 149.50 992,888 -4.25(-2.77%)
Jun 20, 2012 154.32 155.54 151.88 153.76 1,196,338 +0.31(+0.20%)
Jun 19, 2012 149.29 153.84 149.29 153.45 1,405,206 +6.20(+4.21%)
Jun 18, 2012 144.50 147.51 143.96 147.25 741,881 +0.70(+0.48%)
Jun 15, 2012 143.81 146.55 143.81 146.55 758,737 +2.78(+1.93%)
Jun 14, 2012 144.24 145.79 142.49 143.77 783,448 -0.10(-0.07%)
Jun 13, 2012 148.08 148.08 142.82 143.87 896,782 -3.54(-2.40%)
Jun 12, 2012 146.72 148.03 144.80 147.41 1,355,197 +0.57(+0.39%)
Jun 11, 2012 153.63 154.79 146.44 146.84 1,477,817 -7.39(-4.79%)
Jun 08, 2012 152.31 154.51 151.57 154.23 1,134,087 +3.44(+2.28%)
Jun 07, 2012 149.89 152.41 149.55 150.79 1,150,387 +2.73(+1.84%)
Jun 06, 2012 145.62 149.27 144.93 148.06 1,591,533 +3.60(+2.49%)
Jun 05, 2012 149.20 149.20 140.04 144.46 2,991,587 -7.75(-5.09%)
Jun 04, 2012 153.10 153.77 150.53 152.22 961,955 -0.61(-0.40%)
Jun 01, 2012 154.14 155.16 152.82 152.82 981,864 -4.38(-2.79%)
May 31, 2012 158.61 159.17 154.05 157.21 792,227 -1.63(-1.03%)
May 30, 2012 158.91 159.89 157.52 158.84 528,853 -0.55(-0.35%)
May 29, 2012 158.03 159.54 157.87 159.39 597,936 +1.98(+1.26%)
May 25, 2012 158.61 159.11 157.09 157.41 343,126 -0.76(-0.48%)
May 24, 2012 159.12 161.35 157.37 158.18 644,301 -0.49(-0.31%)
May 23, 2012 155.92 158.82 154.63 158.67 1,138,868 +1.53(+0.97%)
May 22, 2012 154.48 157.72 153.42 157.14 1,039,849 +3.72(+2.42%)
May 21, 2012 151.57 153.73 151.20 153.43 702,300 +2.24(+1.48%)
May 18, 2012 153.87 154.49 150.78 151.19 966,821 -1.76(-1.15%)
May 17, 2012 155.68 155.99 152.17 152.95 1,075,823 -2.73(-1.76%)
May 16, 2012 156.77 157.49 155.68 155.68 548,972 +0.00(+0.00%)
May 15, 2012 156.00 157.08 154.36 155.68 668,952 +0.42(+0.27%)
May 14, 2012 158.59 158.59 154.50 155.26 1,025,424 -2.70(-1.71%)
May 11, 2012 163.52 163.56 157.85 157.96 1,696,758 -6.36(-3.87%)
May 10, 2012 165.37 166.34 163.98 164.31 568,345 +1.17(+0.72%)
May 09, 2012 161.32 164.58 160.11 163.14 489,798 -1.22(-0.74%)
May 08, 2012 164.42 164.92 161.60 164.36 769,966 -1.16(-0.70%)
May 07, 2012 162.29 166.52 161.72 165.52 514,868 +2.39(+1.46%)
May 04, 2012 163.53 165.06 163.06 163.13 559,403 -3.16(-1.90%)
May 03, 2012 169.79 169.79 165.59 166.30 602,387 -2.72(-1.61%)
May 02, 2012 165.63 169.17 164.39 169.02 697,840 +0.97(+0.58%)
May 01, 2012 168.54 169.50 166.40 168.05 569,102 +0.01(+0.00%)
Apr 30, 2012 169.20 170.49 167.59 168.04 643,638 -4.05(-2.35%)
Apr 27, 2012 169.81 172.23 168.93 172.09 1,153,382 +2.72(+1.61%)
Apr 26, 2012 168.98 169.81 166.93 169.37 954,972 +0.82(+0.49%)
Apr 25, 2012 165.67 169.46 164.96 168.54 1,479,133 +3.58(+2.17%)
Apr 24, 2012 170.51 170.51 161.35 164.96 2,494,472 -5.85(-3.42%)
Apr 23, 2012 177.07 177.07 170.55 170.81 1,012,060 -7.00(-3.94%)
Apr 20, 2012 172.83 178.70 172.34 177.81 788,094 +5.37(+3.11%)
Apr 19, 2012 175.34 175.34 171.39 172.44 626,944 -2.82(-1.61%)
Apr 18, 2012 174.72 176.74 172.51 175.26 726,614 +0.91(+0.52%)
Apr 17, 2012 170.62 175.05 169.81 174.36 1,254,079 +0.03(+0.02%)
Apr 16, 2012 172.35 175.84 172.35 174.33 651,446 +1.95(+1.13%)
Apr 13, 2012 169.37 173.77 169.37 172.38 474,708 -0.66(-0.38%)
Apr 12, 2012 169.81 174.69 169.03 173.04 560,356 +1.93(+1.13%)
Apr 11, 2012 172.98 172.98 168.74 171.11 544,268 +3.23(+1.92%)
Apr 10, 2012 172.25 172.87 167.82 167.88 485,612 -5.00(-2.89%)
Apr 09, 2012 173.24 173.68 171.50 172.88 201,120 -2.81(-1.60%)
Apr 05, 2012 175.04 176.19 174.61 175.68 216,312 -0.13(-0.07%)
Apr 04, 2012 176.47 176.55 174.80 175.81 385,218 -1.66(-0.93%)
Apr 03, 2012 176.46 177.86 175.26 177.47 321,606 +1.04(+0.59%)
Apr 02, 2012 173.57 177.14 172.74 176.43 327,117 +2.73(+1.57%)
Mar 30, 2012 176.31 176.51 173.69 173.69 406,199 -2.22(-1.26%)
Mar 29, 2012 173.98 176.10 173.25 175.91 314,808 +1.03(+0.59%)
Mar 28, 2012 176.99 176.99 173.06 174.88 318,479 -2.50(-1.41%)
Mar 27, 2012 176.49 179.38 176.04 177.37 538,688 +1.10(+0.62%)
Mar 26, 2012 175.12 176.49 174.75 176.28 368,827 +2.65(+1.53%)
Mar 23, 2012 171.93 174.19 169.94 173.62 557,081 +0.90(+0.52%)
Mar 22, 2012 172.81 173.10 170.84 172.72 379,949 -0.89(-0.51%)
Mar 21, 2012 171.90 174.66 171.38 173.61 332,749 +2.04(+1.19%)
Mar 20, 2012 171.18 171.97 169.58 171.58 600,988 -0.40(-0.23%)
Mar 19, 2012 173.04 173.11 171.15 171.97 453,473 -1.14(-0.66%)
Mar 16, 2012 175.02 175.02 173.11 173.11 488,171 -1.93(-1.10%)
Mar 15, 2012 174.80 175.28 172.89 175.05 269,106 +0.30(+0.17%)
Mar 14, 2012 174.72 175.54 173.87 174.75 350,153 -0.27(-0.16%)
Mar 13, 2012 173.49 175.16 172.56 175.02 443,464 +2.44(+1.42%)
Mar 12, 2012 171.63 173.60 171.32 172.58 372,356 +1.34(+0.78%)
Mar 09, 2012 168.59 172.23 168.26 171.24 450,000 +3.40(+2.03%)
Mar 08, 2012 168.17 169.22 167.27 167.83 426,000 +1.16(+0.70%)
Mar 07, 2012 166.73 167.72 166.51 166.67 369,416 +0.47(+0.28%)
Mar 06, 2012 167.93 167.96 165.50 166.20 397,541 -2.77(-1.64%)
Mar 05, 2012 168.28 169.26 167.47 168.97 260,816 +0.69(+0.41%)
Mar 02, 2012 168.06 168.46 166.98 168.27 334,066 +0.23(+0.14%)
Mar 01, 2012 168.20 169.47 167.14 168.04 454,395 +0.07(+0.04%)
Feb 29, 2012 169.15 169.81 167.42 167.97 396,836 -1.06(-0.63%)
Feb 28, 2012 169.69 171.42 167.97 169.03 253,545 -0.92(-0.54%)
Feb 27, 2012 166.40 170.55 166.25 169.95 290,018 +2.34(+1.39%)
Feb 24, 2012 168.46 168.65 167.00 167.62 217,523 -0.55(-0.33%)
Feb 23, 2012 166.56 168.25 166.17 168.16 199,213 +1.32(+0.79%)
Feb 22, 2012 166.05 167.91 166.05 166.85 184,363 -0.39(-0.23%)
Feb 21, 2012 169.72 169.72 166.56 167.24 301,908 -1.66(-0.99%)
Feb 17, 2012 169.72 169.72 167.53 168.90 301,940 +0.00(+0.00%)
Feb 16, 2012 168.19 169.34 167.79 168.90 261,292 +0.85(+0.51%)
Feb 15, 2012 169.46 169.72 167.84 168.05 433,108 -1.03(-0.61%)
Feb 14, 2012 168.07 169.72 167.53 169.08 433,031 +0.52(+0.31%)
Feb 13, 2012 163.34 169.46 163.34 168.56 653,243 +6.71(+4.15%)
Feb 10, 2012 161.67 162.08 159.86 161.85 349,456 -1.12(-0.68%)
Feb 09, 2012 162.55 163.34 160.77 162.97 252,549 +0.36(+0.22%)
Feb 08, 2012 162.80 163.00 161.61 162.60 402,498 -0.08(-0.05%)
Feb 07, 2012 162.79 164.55 161.50 162.68 523,325 -0.77(-0.47%)
Feb 06, 2012 162.58 164.13 162.58 163.46 517,673 -0.20(-0.12%)
Feb 03, 2012 159.38 164.01 159.38 163.66 719,779 +5.44(+3.44%)
Feb 02, 2012 156.07 158.47 156.07 158.22 517,193 +2.37(+1.52%)
Feb 01, 2012 154.61 156.56 154.61 155.85 323,130 +2.12(+1.38%)
Jan 31, 2012 156.74 157.57 153.41 153.73 648,308 -2.48(-1.59%)
Jan 30, 2012 154.74 156.65 154.30 156.21 336,630 +0.52(+0.33%)
Jan 27, 2012 154.12 156.44 154.09 155.69 540,622 +0.47(+0.30%)
Jan 26, 2012 156.71 157.31 154.61 155.23 840,152 -2.07(-1.32%)
Jan 25, 2012 158.85 160.68 153.61 157.30 1,321,722 -6.72(-4.10%)
Jan 24, 2012 162.37 164.91 162.13 164.02 442,820 +0.69(+0.42%)
Jan 23, 2012 162.55 164.71 162.54 163.33 398,210 +1.61(+1.00%)
Jan 20, 2012 163.00 163.56 161.47 161.72 569,913 -1.17(-0.72%)
Jan 19, 2012 163.64 163.96 162.01 162.88 562,274 +0.00(+0.00%)
Jan 18, 2012 160.77 163.04 159.59 162.88 658,073 +1.33(+0.82%)
Jan 17, 2012 159.87 162.18 159.87 161.55 642,823 +3.02(+1.91%)
Jan 13, 2012 154.74 158.81 154.74 158.53 411,467 +2.11(+1.35%)
Jan 12, 2012 156.40 157.16 156.21 156.42 405,606 +0.87(+0.56%)
Jan 11, 2012 154.00 155.96 153.43 155.55 287,495 +1.40(+0.91%)
Jan 10, 2012 155.55 155.94 153.54 154.15 449,834 +0.10(+0.07%)
Jan 09, 2012 153.42 154.82 153.14 154.04 274,750 +0.64(+0.42%)
Jan 06, 2012 152.99 153.94 152.29 153.41 359,304 +0.11(+0.07%)
Jan 05, 2012 150.51 153.57 149.59 153.29 529,512 +1.88(+1.24%)
Jan 04, 2012 148.77 151.66 148.59 151.41 910,920 +0.55(+0.36%)
Dec 30, 2011 152.83 152.83 150.75 150.87 270,413 -1.97(-1.29%)
Dec 29, 2011 152.32 153.61 151.71 152.83 399,342 +0.61(+0.40%)
Dec 28, 2011 155.28 155.28 150.92 152.22 494,884 -2.77(-1.79%)
Dec 27, 2011 152.49 155.72 151.62 154.99 507,191 +2.39(+1.57%)
Dec 23, 2011 151.02 152.67 149.95 152.60 275,350 +1.51(+1.00%)
Dec 21, 2011 150.43 151.29 148.63 151.09 383,299 +0.61(+0.41%)
Dec 20, 2011 147.63 150.58 147.63 150.48 499,423 +4.03(+2.75%)
Dec 19, 2011 145.21 147.89 145.01 146.45 605,730 +2.19(+1.52%)
Dec 16, 2011 145.07 147.36 143.85 144.26 656,037 +0.46(+0.32%)
Dec 15, 2011 145.06 145.06 142.93 143.80 677,867 +0.27(+0.19%)
Dec 14, 2011 145.23 145.89 142.94 143.53 448,209 -2.04(-1.40%)
Dec 13, 2011 149.11 149.84 144.75 145.57 395,236 -2.60(-1.75%)
Dec 12, 2011 147.89 149.10 147.07 148.17 378,854 -2.16(-1.44%)
Dec 09, 2011 148.52 150.81 148.26 150.33 403,974 +2.61(+1.77%)
Dec 08, 2011 148.59 149.61 147.34 147.72 361,665 -1.67(-1.12%)
Dec 07, 2011 149.17 149.97 147.80 149.38 418,608 -0.70(-0.47%)
Dec 06, 2011 151.37 151.96 150.04 150.09 532,128 -0.88(-0.58%)
Dec 05, 2011 152.32 152.46 150.31 150.96 445,272 +0.89(+0.60%)
Dec 02, 2011 152.13 154.61 149.96 150.07 533,997 -0.08(-0.05%)
Dec 01, 2011 150.63 152.36 149.83 150.15 516,563 -0.48(-0.32%)
Nov 30, 2011 146.09 151.09 144.84 150.63 1,180,026 +8.39(+5.90%)
Nov 29, 2011 142.37 143.51 141.33 142.24 530,438 +0.61(+0.43%)
Nov 28, 2011 141.04 143.23 140.82 141.63 470,044 +4.37(+3.18%)
Nov 25, 2011 136.82 138.71 136.02 137.26 205,658 +0.71(+0.52%)
Nov 23, 2011 139.07 139.60 136.19 136.55 377,814 -3.76(-2.68%)
Nov 22, 2011 140.27 141.94 139.70 140.31 641,829 +0.10(+0.07%)
Nov 21, 2011 139.57 141.49 139.57 140.20 599,278 -1.92(-1.35%)
Nov 18, 2011 141.72 142.96 140.81 142.12 572,821 +0.69(+0.48%)
Nov 17, 2011 142.60 142.69 140.03 141.44 766,086 -1.09(-0.76%)
Nov 16, 2011 143.06 144.35 141.94 142.53 853,561 -1.98(-1.37%)
Nov 15, 2011 142.68 145.05 141.60 144.51 412,311 +1.44(+1.01%)
Nov 14, 2011 144.37 145.02 142.14 143.06 597,930 -1.52(-1.05%)
Nov 11, 2011 143.50 145.31 142.89 144.59 462,263 +2.52(+1.78%)
Nov 10, 2011 141.04 142.52 140.37 142.06 617,179 +2.90(+2.08%)
Nov 09, 2011 142.73 143.59 138.92 139.16 886,369 -6.45(-4.43%)
Nov 08, 2011 143.62 145.93 142.18 145.61 457,095 +2.17(+1.51%)
Nov 07, 2011 143.23 143.73 140.55 143.44 288,407 +0.24(+0.17%)
Nov 04, 2011 142.55 143.78 141.36 143.20 406,120 -0.63(-0.44%)
Nov 03, 2011 141.49 144.14 141.33 143.84 632,528 +3.67(+2.62%)
Nov 02, 2011 138.12 140.71 137.53 140.17 674,517 +3.95(+2.90%)
Nov 01, 2011 133.31 138.90 133.30 136.22 839,637 -1.35(-0.98%)
Oct 31, 2011 138.14 141.29 137.55 137.56 802,257 -2.17(-1.55%)
Oct 28, 2011 139.35 140.47 138.17 139.73 457,319 -0.14(-0.10%)
Oct 27, 2011 141.43 142.75 139.19 139.87 793,586 +3.54(+2.60%)
Oct 26, 2011 137.00 137.03 134.22 136.33 807,532 +1.22(+0.90%)
Oct 25, 2011 136.28 137.68 134.28 135.11 641,483 -2.09(-1.52%)
Oct 24, 2011 134.52 138.38 134.20 137.20 760,260 +2.58(+1.92%)
Oct 21, 2011 133.41 134.91 132.33 134.62 660,833 +2.02(+1.53%)
Oct 20, 2011 131.69 133.09 130.49 132.59 560,597 +1.23(+0.94%)
Oct 19, 2011 134.06 134.51 130.98 131.37 950,011 -2.18(-1.63%)
Oct 18, 2011 126.48 134.44 125.83 133.54 1,843,894 +9.00(+7.23%)
Oct 17, 2011 126.59 126.86 124.14 124.54 761,894 -2.27(-1.79%)
Oct 14, 2011 127.45 129.25 125.86 126.81 719,604 +1.37(+1.09%)
Oct 13, 2011 126.56 126.60 123.73 125.44 658,640 -2.10(-1.64%)
Oct 12, 2011 124.45 129.19 124.43 127.54 1,010,518 +3.61(+2.91%)
Oct 11, 2011 123.46 124.57 122.56 123.93 787,155 +0.14(+0.11%)
Oct 10, 2011 123.72 124.52 122.31 123.79 653,803 +3.35(+2.78%)
Oct 07, 2011 123.26 123.40 119.97 120.44 846,373 -1.80(-1.47%)
Oct 06, 2011 121.13 122.56 121.13 122.24 1,019,952 +0.59(+0.49%)
Oct 05, 2011 119.47 122.08 118.54 121.65 638,415 +1.65(+1.37%)
Oct 04, 2011 114.32 120.10 113.52 120.00 1,517,367 +4.48(+3.88%)
Oct 03, 2011 117.88 119.06 115.30 115.52 1,398,246 -4.56(-3.80%)
Sep 30, 2011 121.39 123.30 119.93 120.08 822,520 -2.99(-2.43%)
Sep 29, 2011 126.31 127.40 120.80 123.08 1,258,421 -1.00(-0.81%)
Sep 28, 2011 127.83 129.62 123.78 124.08 944,247 -4.38(-3.41%)
Sep 27, 2011 130.50 130.88 128.07 128.47 1,077,321 +1.49(+1.17%)
Sep 26, 2011 124.42 127.24 122.89 126.98 738,603 +3.10(+2.50%)
Sep 23, 2011 123.38 124.86 122.83 123.88 666,514 -0.18(-0.14%)
Sep 22, 2011 122.26 124.69 121.83 124.06 1,472,450 -2.06(-1.63%)
Sep 21, 2011 128.56 129.54 126.03 126.11 725,352 -2.75(-2.13%)
Sep 20, 2011 129.17 131.68 127.94 128.86 528,845 +0.09(+0.07%)
Sep 19, 2011 125.35 129.29 125.08 128.77 719,457 +0.38(+0.29%)
Sep 16, 2011 132.94 132.94 127.65 128.40 1,677,955 -1.40(-1.08%)
Sep 15, 2011 129.17 130.44 127.13 129.79 1,100,079 +1.53(+1.19%)
Sep 14, 2011 127.66 130.06 124.94 128.27 974,493 +1.97(+1.56%)
Sep 13, 2011 122.06 127.54 121.93 126.29 1,356,301 +4.46(+3.66%)
Sep 12, 2011 118.25 121.96 118.16 121.83 932,857 +2.01(+1.67%)
Sep 09, 2011 121.36 122.53 118.26 119.83 840,974 -2.59(-2.12%)
Sep 08, 2011 122.11 124.16 121.92 122.42 818,858 -0.47(-0.39%)
Sep 07, 2011 121.60 123.30 120.65 122.89 820,840 +3.25(+2.72%)
Sep 06, 2011 115.85 119.80 115.34 119.64 1,013,189 +0.47(+0.40%)
Sep 02, 2011 118.36 120.76 117.12 119.17 708,057 -2.06(-1.70%)
Sep 01, 2011 122.87 125.04 120.24 121.22 1,038,373 -2.52(-2.04%)
Aug 31, 2011 121.91 125.95 121.91 123.75 1,096,086 +2.96(+2.45%)
Aug 30, 2011 118.99 121.54 118.69 120.78 623,067 +1.46(+1.22%)
Aug 29, 2011 116.96 119.45 116.96 119.32 660,046 +4.45(+3.87%)
Aug 26, 2011 109.97 114.94 108.86 114.87 654,199 +4.04(+3.64%)
Aug 25, 2011 113.39 113.96 110.23 110.83 563,559 -2.38(-2.10%)
Aug 24, 2011 110.60 113.31 110.17 113.21 795,883 +2.27(+2.05%)
Aug 23, 2011 107.03 110.99 106.00 110.94 661,800 +4.39(+4.12%)
Aug 22, 2011 106.99 107.68 105.61 106.55 910,575 +1.88(+1.80%)
Aug 19, 2011 103.81 108.08 103.81 104.67 1,232,391 -0.49(-0.47%)
Aug 18, 2011 107.21 107.28 103.92 105.16 1,081,154 -4.92(-4.47%)
Aug 17, 2011 110.82 111.35 108.93 110.08 405,146 -0.14(-0.13%)
Aug 16, 2011 110.00 112.38 109.65 110.22 787,379 -1.05(-0.95%)
Aug 15, 2011 110.83 111.97 109.42 111.28 1,017,330 +2.19(+2.01%)
Aug 12, 2011 108.01 110.30 107.51 109.08 847,493 +2.10(+1.97%)
Aug 11, 2011 102.11 108.83 101.82 106.98 1,215,536 +5.71(+5.64%)
Aug 10, 2011 103.48 105.32 101.04 101.27 1,591,040 -5.19(-4.87%)
Aug 09, 2011 108.41 107.16 99.84 106.46 1,883,369 +2.18(+2.09%)
Aug 08, 2011 108.41 109.81 104.22 104.28 1,826,057 -6.94(-6.24%)
Aug 05, 2011 111.18 113.93 108.18 111.22 1,670,785 +1.50(+1.37%)
Aug 04, 2011 112.79 113.14 109.59 109.72 1,035,220 -4.41(-3.86%)
Aug 03, 2011 112.99 114.92 111.22 114.12 1,043,394 +1.08(+0.95%)
Aug 02, 2011 116.72 117.49 112.92 113.05 1,055,210 -4.69(-3.99%)
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.