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

W.W Grainger (NY: GWW )

927.28 -7.22 (-0.77%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 30, 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 (%)
May 31, 2016 197.00 199.65 197.00 199.39 839,726 +2.16(+1.09%)
May 27, 2016 199.04 197.24 197.24 197.24 456,946 -1.43(-0.72%)
May 26, 2016 196.98 199.61 196.98 198.67 418,101 +1.03(+0.52%)
May 25, 2016 197.57 198.17 197.00 197.64 345,166 +0.07(+0.04%)
May 24, 2016 195.80 198.34 195.65 197.57 384,549 +2.78(+1.43%)
May 23, 2016 194.21 195.49 192.56 194.78 344,705 +0.42(+0.22%)
May 20, 2016 194.80 195.58 193.65 194.36 507,068 +0.73(+0.38%)
May 19, 2016 193.65 195.49 191.56 193.63 567,098 -2.86(-1.45%)
May 18, 2016 196.64 199.41 194.62 196.49 452,925 -0.74(-0.38%)
May 17, 2016 199.65 200.82 196.82 197.23 376,210 -2.60(-1.30%)
May 16, 2016 197.97 200.33 197.46 199.83 406,492 +2.14(+1.08%)
May 13, 2016 198.71 199.58 196.47 197.69 554,992 -1.19(-0.60%)
May 12, 2016 201.89 202.46 197.16 198.88 861,984 -2.90(-1.44%)
May 11, 2016 202.67 204.16 200.63 201.78 557,935 -0.94(-0.46%)
May 10, 2016 201.70 203.94 201.03 202.71 675,092 +1.37(+0.68%)
May 09, 2016 202.95 202.95 199.72 201.34 607,796 -1.66(-0.82%)
May 06, 2016 201.42 203.71 201.42 203.00 618,444 +0.19(+0.09%)
May 05, 2016 200.89 205.63 200.66 202.81 737,907 +3.83(+1.93%)
May 04, 2016 201.34 201.60 198.19 198.97 579,920 -3.24(-1.60%)
May 03, 2016 202.53 203.07 200.34 202.21 422,762 -1.42(-0.70%)
May 02, 2016 203.91 204.72 201.38 203.63 737,528 -0.06(-0.03%)
Apr 29, 2016 203.97 204.55 201.92 203.69 981,600 -1.25(-0.61%)
Apr 28, 2016 206.28 208.41 204.16 204.94 1,084,243 -2.41(-1.16%)
Apr 27, 2016 204.11 207.78 202.76 207.35 674,317 +3.83(+1.88%)
Apr 26, 2016 199.54 203.79 199.54 203.52 575,852 +4.46(+2.24%)
Apr 25, 2016 198.62 200.09 198.09 199.06 650,153 +0.05(+0.03%)
Apr 22, 2016 197.38 199.72 197.38 199.01 977,710 +1.08(+0.54%)
Apr 21, 2016 198.40 200.47 197.85 197.93 592,946 -0.58(-0.29%)
Apr 20, 2016 200.31 201.96 198.22 198.51 899,663 -1.48(-0.74%)
Apr 19, 2016 202.34 203.15 197.97 199.99 1,260,610 -1.50(-0.75%)
Apr 18, 2016 204.11 204.11 199.33 201.49 1,332,487 -2.66(-1.30%)
Apr 15, 2016 203.99 204.88 202.13 204.15 836,071 +0.50(+0.25%)
Apr 14, 2016 203.72 203.93 201.77 203.65 428,876 +0.60(+0.30%)
Apr 13, 2016 200.89 203.45 199.66 203.05 535,976 +3.60(+1.80%)
Apr 12, 2016 199.32 200.60 197.12 199.45 792,727 -2.41(-1.19%)
Apr 11, 2016 201.61 203.89 201.50 201.86 588,915 +1.54(+0.77%)
Apr 08, 2016 200.93 203.74 199.66 200.32 667,603 +0.58(+0.29%)
Apr 07, 2016 201.52 203.08 198.98 199.74 590,094 -2.49(-1.23%)
Apr 06, 2016 201.46 202.37 196.56 202.23 715,867 -0.70(-0.35%)
Apr 05, 2016 201.21 203.90 199.35 202.93 813,656 +2.08(+1.03%)
Apr 04, 2016 203.11 203.77 200.28 200.86 451,662 -2.71(-1.33%)
Apr 01, 2016 200.09 203.73 200.09 203.57 562,946 +0.83(+0.41%)
Mar 31, 2016 202.66 203.91 201.35 202.74 531,463 -0.06(-0.03%)
Mar 30, 2016 201.77 203.49 199.97 202.80 540,942 +2.51(+1.25%)
Mar 29, 2016 197.32 200.49 196.79 200.29 357,209 +2.09(+1.06%)
Mar 28, 2016 199.57 199.76 197.48 198.20 373,729 -0.83(-0.41%)
Mar 24, 2016 198.07 199.03 199.03 199.03 579,479 +0.03(+0.02%)
Mar 23, 2016 198.20 200.02 197.56 198.99 541,598 +0.56(+0.28%)
Mar 22, 2016 197.41 200.04 197.32 198.44 624,649 +0.89(+0.45%)
Mar 21, 2016 195.93 197.97 194.71 197.55 468,151 +1.62(+0.82%)
Mar 18, 2016 197.62 197.88 195.59 195.93 1,129,771 -0.88(-0.45%)
Mar 17, 2016 191.38 201.50 189.62 196.81 1,522,235 +5.18(+2.70%)
Mar 16, 2016 189.44 192.22 187.79 191.63 762,760 +2.36(+1.25%)
Mar 15, 2016 186.94 189.58 185.94 189.27 490,419 +0.43(+0.23%)
Mar 14, 2016 188.91 190.06 186.96 188.85 611,336 +0.14(+0.07%)
Mar 11, 2016 190.63 191.55 186.50 188.71 1,039,422 -0.58(-0.31%)
Mar 10, 2016 190.53 191.43 187.60 189.29 940,367 -0.87(-0.46%)
Mar 09, 2016 196.29 196.45 188.99 190.16 1,045,016 -5.08(-2.60%)
Mar 08, 2016 194.43 196.25 192.86 195.24 701,175 +0.44(+0.22%)
Mar 07, 2016 192.49 196.01 191.85 194.80 526,899 +2.02(+1.05%)
Mar 04, 2016 191.76 193.41 187.20 192.78 823,615 +0.22(+0.11%)
Mar 03, 2016 192.04 193.90 190.73 192.56 963,266 +0.96(+0.50%)
Mar 02, 2016 193.68 194.44 190.66 191.61 710,513 -2.67(-1.37%)
Mar 01, 2016 190.22 196.17 186.92 194.28 995,713 +5.89(+3.13%)
Feb 29, 2016 189.40 189.98 186.78 188.39 799,100 -0.91(-0.48%)
Feb 26, 2016 190.19 190.57 186.97 189.30 843,725 +0.39(+0.21%)
Feb 25, 2016 188.93 189.24 185.62 188.91 809,193 +1.33(+0.71%)
Feb 24, 2016 186.30 188.31 184.48 187.58 991,632 -1.68(-0.89%)
Feb 23, 2016 191.69 192.35 188.90 189.25 770,757 -2.28(-1.19%)
Feb 22, 2016 189.84 194.71 189.03 191.54 1,037,007 +2.83(+1.50%)
Feb 19, 2016 186.79 188.83 184.41 188.71 801,397 +1.23(+0.66%)
Feb 18, 2016 189.12 189.29 186.93 187.47 730,381 -0.44(-0.24%)
Feb 17, 2016 187.82 189.97 185.96 187.92 1,040,634 +2.08(+1.12%)
Feb 16, 2016 184.30 188.48 182.12 185.84 1,082,483 +2.50(+1.36%)
Feb 12, 2016 179.12 183.34 183.34 183.34 852,697 +5.84(+3.29%)
Feb 11, 2016 174.19 178.88 171.68 177.50 1,050,534 +0.25(+0.14%)
Feb 10, 2016 183.31 184.13 177.08 177.25 1,286,002 -4.96(-2.72%)
Feb 09, 2016 180.65 184.16 179.10 182.21 1,706,236 -0.46(-0.25%)
Feb 08, 2016 179.65 184.94 178.38 182.67 1,432,945 +1.75(+0.97%)
Feb 05, 2016 180.66 184.25 178.86 180.93 1,387,242 -0.15(-0.08%)
Feb 04, 2016 174.90 184.69 173.14 181.07 1,728,032 +10.42(+6.11%)
Feb 03, 2016 168.56 171.73 163.67 170.65 908,843 +4.08(+2.45%)
Feb 02, 2016 168.50 168.97 165.69 166.57 519,420 -4.12(-2.41%)
Feb 01, 2016 168.67 171.82 167.18 170.69 954,367 +0.87(+0.51%)
Jan 29, 2016 166.71 170.40 166.71 169.82 1,184,113 +3.89(+2.35%)
Jan 28, 2016 160.47 166.32 160.16 165.93 1,217,492 +6.09(+3.81%)
Jan 27, 2016 161.26 162.91 158.00 159.83 1,241,300 -0.76(-0.47%)
Jan 26, 2016 169.84 170.09 157.63 160.59 1,730,806 +0.41(+0.25%)
Jan 25, 2016 161.61 161.78 157.78 160.19 1,226,278 -1.47(-0.91%)
Jan 22, 2016 162.15 164.46 159.44 161.65 1,269,079 +1.47(+0.92%)
Jan 21, 2016 158.09 161.04 157.14 160.19 977,225 +2.37(+1.50%)
Jan 20, 2016 159.82 160.11 152.69 157.81 1,320,426 -3.28(-2.04%)
Jan 19, 2016 164.40 165.75 159.43 161.09 910,817 -2.45(-1.50%)
Jan 15, 2016 159.94 163.54 163.54 163.54 1,548,999 +0.40(+0.24%)
Jan 14, 2016 160.26 164.77 158.43 163.15 803,678 +2.90(+1.81%)
Jan 13, 2016 162.88 165.27 159.63 160.25 1,005,525 -1.77(-1.09%)
Jan 12, 2016 163.70 165.67 159.75 162.02 1,350,869 -1.27(-0.78%)
Jan 11, 2016 167.64 167.79 162.11 163.28 1,381,026 -4.90(-2.91%)
Jan 08, 2016 171.07 171.67 167.83 168.18 837,242 -2.02(-1.19%)
Jan 07, 2016 170.24 171.64 167.58 170.20 630,521 -1.66(-0.96%)
Jan 06, 2016 170.44 173.66 169.50 171.86 842,906 -0.54(-0.32%)
Jan 05, 2016 175.04 175.64 170.75 172.40 846,238 -2.11(-1.21%)
Jan 04, 2016 172.29 174.52 170.75 174.51 816,611 -0.41(-0.23%)
Dec 31, 2015 176.01 174.91 174.91 174.91 572,274 -1.82(-1.03%)
Dec 30, 2015 177.46 178.47 176.67 176.74 304,593 -0.72(-0.41%)
Dec 29, 2015 177.32 178.67 176.56 177.46 431,438 +1.01(+0.57%)
Dec 28, 2015 176.26 178.01 175.31 176.45 476,431 -0.93(-0.53%)
Dec 24, 2015 177.55 177.38 177.38 177.38 349,202 -0.13(-0.07%)
Dec 23, 2015 176.08 178.74 175.16 177.51 846,512 +3.15(+1.81%)
Dec 22, 2015 169.10 175.04 169.10 174.36 1,039,433 +4.82(+2.84%)
Dec 21, 2015 168.97 169.66 167.27 169.54 561,819 +2.11(+1.26%)
Dec 18, 2015 167.33 168.78 166.38 167.44 1,862,669 -0.80(-0.47%)
Dec 17, 2015 169.85 169.85 167.06 168.23 908,199 -1.67(-0.99%)
Dec 16, 2015 169.40 170.28 167.06 169.91 592,505 +1.91(+1.14%)
Dec 15, 2015 167.74 169.18 165.96 168.00 723,384 +0.39(+0.23%)
Dec 14, 2015 165.08 168.14 163.88 167.61 1,575,432 +2.85(+1.73%)
Dec 11, 2015 166.05 167.80 163.70 164.76 1,067,007 -3.14(-1.87%)
Dec 10, 2015 167.03 168.60 165.97 167.91 681,066 +1.17(+0.70%)
Dec 09, 2015 167.38 170.57 166.15 166.74 1,679,608 -1.67(-0.99%)
Dec 08, 2015 169.85 170.83 167.34 168.41 961,499 -2.91(-1.70%)
Dec 07, 2015 172.74 172.74 170.17 171.32 919,970 -2.10(-1.21%)
Dec 04, 2015 171.71 173.65 170.56 173.42 809,650 +1.78(+1.04%)
Dec 03, 2015 173.09 173.84 169.99 171.64 927,086 -0.66(-0.38%)
Dec 02, 2015 173.79 174.72 171.87 172.30 733,699 -1.80(-1.03%)
Dec 01, 2015 172.76 174.55 172.57 174.09 666,125 +0.95(+0.55%)
Nov 30, 2015 172.42 173.54 171.60 173.15 702,507 +0.77(+0.45%)
Nov 27, 2015 171.99 172.67 170.03 172.38 362,271 +0.84(+0.49%)
Nov 25, 2015 171.86 171.54 171.54 171.54 295,692 +0.19(+0.11%)
Nov 24, 2015 170.18 172.25 170.09 171.35 562,724 +0.35(+0.20%)
Nov 23, 2015 171.68 172.36 170.48 171.00 560,825 -0.98(-0.57%)
Nov 20, 2015 171.93 173.59 171.35 171.98 597,520 +0.76(+0.44%)
Nov 19, 2015 171.04 171.48 169.67 171.22 625,747 +0.05(+0.03%)
Nov 18, 2015 167.72 171.50 167.16 171.17 844,850 +4.31(+2.58%)
Nov 17, 2015 170.87 171.69 166.20 166.86 1,074,216 -4.33(-2.53%)
Nov 16, 2015 170.09 172.39 169.58 171.19 869,154 +1.10(+0.64%)
Nov 13, 2015 171.82 173.52 169.73 170.10 1,480,370 -2.43(-1.41%)
Nov 12, 2015 180.84 183.17 171.89 172.53 2,177,572 -9.80(-5.37%)
Nov 11, 2015 182.22 183.66 180.05 182.33 695,877 +0.21(+0.11%)
Nov 10, 2015 180.47 183.19 178.85 182.12 831,563 +1.89(+1.05%)
Nov 09, 2015 182.19 182.41 178.68 180.23 531,213 -2.97(-1.62%)
Nov 06, 2015 180.28 183.32 178.59 183.20 722,648 +2.08(+1.15%)
Nov 05, 2015 180.99 182.82 178.43 181.12 884,458 +0.26(+0.14%)
Nov 04, 2015 181.88 183.71 180.28 180.86 817,546 -0.34(-0.19%)
Nov 03, 2015 181.88 182.50 180.13 181.21 877,804 -0.07(-0.04%)
Nov 02, 2015 180.33 181.94 177.52 181.28 693,529 +0.97(+0.54%)
Oct 30, 2015 179.27 181.16 178.79 180.31 1,009,184 +1.48(+0.83%)
Oct 29, 2015 177.83 179.91 176.40 178.83 592,929 +0.85(+0.48%)
Oct 28, 2015 174.55 178.75 173.77 177.98 1,185,769 +4.15(+2.39%)
Oct 27, 2015 175.34 176.44 173.55 173.83 968,267 -3.28(-1.85%)
Oct 26, 2015 178.62 179.91 176.77 177.11 626,622 -1.35(-0.76%)
Oct 23, 2015 179.94 181.28 177.08 178.46 994,041 -1.35(-0.75%)
Oct 22, 2015 174.31 183.06 173.50 179.81 1,547,015 +6.65(+3.84%)
Oct 21, 2015 173.31 175.58 170.99 173.15 1,149,163 -0.07(-0.04%)
Oct 20, 2015 172.18 176.18 170.81 173.22 1,232,656 -0.18(-0.10%)
Oct 19, 2015 177.46 179.01 172.01 173.40 2,135,717 -4.89(-2.74%)
Oct 16, 2015 181.29 186.37 175.07 178.29 2,957,371 -12.00(-6.31%)
Oct 15, 2015 190.70 191.28 186.98 190.29 1,395,239 +0.16(+0.08%)
Oct 14, 2015 190.79 192.58 188.82 190.14 1,097,617 -1.06(-0.55%)
Oct 13, 2015 191.41 194.09 189.03 191.19 1,278,972 -2.07(-1.07%)
Oct 12, 2015 196.64 196.64 192.56 193.26 1,088,545 -3.53(-1.79%)
Oct 09, 2015 198.34 200.05 195.88 196.79 861,359 -1.92(-0.97%)
Oct 08, 2015 195.14 199.75 195.03 198.72 760,700 +3.09(+1.58%)
Oct 07, 2015 193.27 195.90 192.11 195.62 731,784 +3.53(+1.84%)
Oct 06, 2015 188.83 194.23 188.83 192.09 887,161 +3.36(+1.78%)
Oct 05, 2015 185.76 188.93 185.39 188.74 701,949 +4.01(+2.17%)
Oct 02, 2015 178.32 184.74 175.27 184.73 1,232,184 +4.89(+2.72%)
Oct 01, 2015 183.75 185.23 178.26 179.84 1,500,522 -4.77(-2.58%)
Sep 30, 2015 183.89 186.93 179.76 184.61 1,127,661 +2.65(+1.45%)
Sep 29, 2015 181.88 183.01 180.07 181.96 835,829 +0.14(+0.08%)
Sep 28, 2015 182.12 184.41 181.07 181.83 838,483 -1.72(-0.94%)
Sep 25, 2015 183.96 184.69 182.11 183.54 799,207 +0.34(+0.19%)
Sep 24, 2015 179.06 183.86 178.68 183.20 799,525 +2.14(+1.18%)
Sep 23, 2015 182.70 183.52 180.18 181.06 693,188 -1.53(-0.84%)
Sep 22, 2015 181.90 183.75 180.92 182.59 642,725 -1.37(-0.74%)
Sep 21, 2015 183.99 185.46 183.10 183.96 700,879 +0.00(+0.00%)
Sep 18, 2015 185.66 185.86 183.69 183.96 1,044,328 -3.79(-2.02%)
Sep 17, 2015 190.30 191.47 187.31 187.75 782,887 -3.23(-1.69%)
Sep 16, 2015 190.29 192.22 190.29 190.98 745,383 +0.34(+0.18%)
Sep 15, 2015 187.65 191.37 187.12 190.63 714,942 +3.34(+1.78%)
Sep 14, 2015 190.55 190.63 183.60 187.29 933,438 -3.25(-1.71%)
Sep 11, 2015 190.44 191.46 189.41 190.55 625,741 -0.58(-0.31%)
Sep 10, 2015 191.44 192.98 189.36 191.13 627,391 -0.22(-0.12%)
Sep 09, 2015 195.05 195.07 191.03 191.36 931,078 -2.06(-1.07%)
Sep 08, 2015 190.58 193.42 190.24 193.42 564,561 +5.90(+3.15%)
Sep 04, 2015 187.80 187.52 187.52 187.52 723,852 -1.97(-1.04%)
Sep 03, 2015 189.58 192.24 188.04 189.49 960,258 -2.01(-1.05%)
Sep 02, 2015 190.81 192.03 188.51 191.49 896,259 +3.68(+1.96%)
Sep 01, 2015 188.62 192.22 186.96 187.81 1,161,940 -4.04(-2.10%)
Aug 31, 2015 190.88 192.67 189.34 191.85 606,206 +0.18(+0.09%)
Aug 28, 2015 191.46 192.89 190.64 191.66 662,923 -0.44(-0.23%)
Aug 27, 2015 189.04 192.57 187.67 192.10 859,911 +5.21(+2.79%)
Aug 26, 2015 186.47 187.18 184.14 186.89 889,537 +3.73(+2.04%)
Aug 25, 2015 187.54 187.54 183.16 183.16 1,195,955 +0.14(+0.08%)
Aug 24, 2015 182.80 188.34 166.93 183.02 1,253,106 -5.74(-3.04%)
Aug 21, 2015 191.66 192.88 188.51 188.76 852,442 -3.60(-1.87%)
Aug 20, 2015 192.04 194.73 191.74 192.36 588,961 -1.34(-0.69%)
Aug 19, 2015 194.26 195.01 192.28 193.70 440,280 -0.97(-0.50%)
Aug 18, 2015 193.74 195.59 193.64 194.67 395,183 +0.23(+0.12%)
Aug 17, 2015 192.22 194.94 191.50 194.44 854,028 +1.44(+0.75%)
Aug 14, 2015 194.22 195.64 192.12 193.00 832,596 -0.93(-0.48%)
Aug 13, 2015 195.76 197.60 193.11 193.92 855,467 -3.91(-1.97%)
Aug 12, 2015 194.63 198.34 194.16 197.83 921,615 +2.03(+1.03%)
Aug 11, 2015 196.18 197.38 194.50 195.80 567,033 -2.45(-1.23%)
Aug 10, 2015 195.18 198.33 194.34 198.25 470,174 +4.24(+2.19%)
Aug 07, 2015 193.72 195.15 193.08 194.01 439,279 -0.10(-0.05%)
Aug 06, 2015 194.59 195.44 192.82 194.10 510,272 +0.16(+0.08%)
Aug 05, 2015 194.34 194.91 191.98 193.94 648,582 +0.79(+0.41%)
Aug 04, 2015 192.60 194.49 192.06 193.16 484,899 +1.09(+0.57%)
Aug 03, 2015 194.15 195.18 191.25 192.06 540,950 -3.30(-1.69%)
Jul 31, 2015 193.55 196.46 192.51 195.36 631,120 +3.16(+1.64%)
Jul 30, 2015 191.88 193.64 189.47 192.20 975,990 -1.67(-0.86%)
Jul 29, 2015 192.95 194.49 191.93 193.86 816,065 +0.86(+0.45%)
Jul 28, 2015 192.93 194.29 192.73 193.00 559,757 +0.07(+0.04%)
Jul 27, 2015 191.49 193.60 191.30 192.93 687,763 +0.09(+0.04%)
Jul 24, 2015 193.44 194.16 192.20 192.85 698,701 -0.35(-0.18%)
Jul 23, 2015 191.78 194.85 191.42 193.20 1,301,069 +1.27(+0.66%)
Jul 22, 2015 196.15 196.46 189.34 191.93 1,446,493 -4.48(-2.28%)
Jul 21, 2015 200.59 201.86 195.95 196.41 693,425 -4.41(-2.20%)
Jul 20, 2015 199.24 202.60 199.10 200.82 782,021 +1.49(+0.75%)
Jul 17, 2015 195.82 200.27 194.05 199.33 1,253,900 +0.85(+0.43%)
Jul 16, 2015 198.74 199.31 197.38 198.48 901,896 +1.35(+0.68%)
Jul 15, 2015 198.71 199.25 196.38 197.13 946,462 -2.13(-1.07%)
Jul 14, 2015 202.28 202.88 198.60 199.25 1,190,992 -4.04(-1.99%)
Jul 13, 2015 203.00 205.00 201.83 203.29 498,372 +1.28(+0.63%)
Jul 10, 2015 202.97 203.61 201.08 202.01 725,409 +0.68(+0.34%)
Jul 09, 2015 202.42 203.94 201.33 201.33 517,470 +1.12(+0.56%)
Jul 08, 2015 201.12 202.02 199.73 200.21 836,418 -2.21(-1.09%)
Jul 07, 2015 200.04 202.99 198.60 202.42 1,023,805 +2.66(+1.33%)
Jul 06, 2015 199.70 201.43 198.94 199.77 694,650 -1.39(-0.69%)
Jul 02, 2015 202.94 201.16 201.16 201.16 649,631 -1.03(-0.51%)
Jul 01, 2015 203.72 203.93 201.93 202.18 676,271 +0.04(+0.02%)
Jun 30, 2015 203.85 204.45 201.87 202.14 665,205 -0.05(-0.03%)
Jun 29, 2015 204.39 204.83 201.80 202.19 697,866 -3.09(-1.51%)
Jun 26, 2015 204.42 206.00 204.05 205.28 778,361 +0.68(+0.33%)
Jun 25, 2015 208.15 208.10 204.30 204.60 628,583 -3.50(-1.68%)
Jun 24, 2015 209.54 210.13 207.91 208.10 374,952 -1.52(-0.73%)
Jun 23, 2015 209.09 210.02 208.89 209.62 616,721 +1.10(+0.53%)
Jun 22, 2015 208.23 209.01 207.33 208.52 467,268 +1.65(+0.80%)
Jun 19, 2015 207.56 208.45 206.40 206.87 961,110 -1.02(-0.49%)
Jun 18, 2015 205.65 208.57 204.75 207.89 643,165 +2.90(+1.42%)
Jun 17, 2015 203.69 205.38 203.35 204.99 608,705 +1.80(+0.89%)
Jun 16, 2015 201.47 203.80 200.94 203.18 555,498 +0.81(+0.40%)
Jun 15, 2015 201.76 203.20 200.12 202.37 685,583 -1.05(-0.52%)
Jun 12, 2015 207.22 207.22 202.75 203.42 744,393 -4.43(-2.13%)
Jun 11, 2015 207.39 208.31 206.40 207.85 539,966 +0.90(+0.43%)
Jun 10, 2015 206.51 208.46 205.87 206.96 494,182 +0.67(+0.32%)
Jun 09, 2015 204.87 207.47 204.64 206.29 570,172 +1.72(+0.84%)
Jun 08, 2015 205.38 206.69 204.45 204.57 399,989 -1.38(-0.67%)
Jun 05, 2015 204.66 206.25 203.44 205.94 550,525 +1.58(+0.77%)
Jun 04, 2015 206.31 206.98 203.98 204.36 457,471 -3.13(-1.51%)
Jun 03, 2015 207.38 207.97 206.16 207.49 367,136 +0.81(+0.39%)
Jun 02, 2015 205.48 207.66 205.34 206.68 346,361 +0.82(+0.40%)
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.