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

Aon Plc (NY: AON )

285.03 -20.97 (-6.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 138.21 140.04 138.17 138.89 1,540,183 -0.02(-0.01%)
Oct 30, 2017 138.93 140.93 138.47 138.91 1,582,657 -2.64(-1.87%)
Oct 27, 2017 142.11 143.30 140.32 141.55 1,795,483 -4.87(-3.33%)
Oct 26, 2017 147.34 147.34 145.06 146.43 1,559,550 -0.43(-0.29%)
Oct 25, 2017 147.09 147.52 146.10 146.85 958,672 -0.71(-0.48%)
Oct 24, 2017 147.10 147.94 147.04 147.56 816,297 +0.43(+0.29%)
Oct 23, 2017 146.86 147.65 146.49 147.13 672,007 +0.39(+0.26%)
Oct 20, 2017 146.85 147.04 146.20 146.74 798,871 +0.70(+0.48%)
Oct 19, 2017 144.59 146.09 144.21 146.05 658,155 +1.18(+0.82%)
Oct 18, 2017 144.53 145.21 144.13 144.87 1,030,870 +0.39(+0.27%)
Oct 17, 2017 145.29 145.40 143.80 144.48 879,883 -0.73(-0.50%)
Oct 16, 2017 145.21 145.41 144.18 145.21 538,711 +0.55(+0.38%)
Oct 13, 2017 144.79 145.37 144.22 144.65 717,238 +0.14(+0.09%)
Oct 12, 2017 142.92 144.77 142.88 144.52 1,509,152 +1.42(+0.99%)
Oct 11, 2017 142.99 143.13 142.29 143.09 827,288 +0.14(+0.10%)
Oct 10, 2017 142.66 142.98 142.35 142.96 857,722 +0.27(+0.19%)
Oct 09, 2017 142.18 143.19 142.12 142.69 573,352 +0.49(+0.35%)
Oct 06, 2017 142.46 142.54 141.86 142.19 777,047 +0.19(+0.14%)
Oct 05, 2017 142.21 142.55 141.86 142.00 1,439,916 -0.01(-0.01%)
Oct 04, 2017 142.63 142.63 141.41 142.01 811,384 -0.64(-0.45%)
Oct 03, 2017 142.33 142.84 141.81 142.65 736,424 +0.02(+0.01%)
Oct 02, 2017 141.65 142.85 140.99 142.63 961,342 +1.15(+0.81%)
Sep 29, 2017 142.06 142.75 140.91 141.48 1,335,139 -0.82(-0.58%)
Sep 28, 2017 142.12 142.55 141.57 142.30 1,067,953 +0.50(+0.36%)
Sep 27, 2017 142.99 142.99 141.40 141.80 1,003,252 +0.14(+0.10%)
Sep 26, 2017 141.42 142.73 140.75 141.65 1,534,572 +1.03(+0.73%)
Sep 25, 2017 140.72 141.31 140.14 140.62 830,366 -0.78(-0.55%)
Sep 22, 2017 140.41 141.53 139.06 141.40 804,371 +1.05(+0.75%)
Sep 21, 2017 141.40 141.93 139.97 140.35 1,160,965 -1.01(-0.71%)
Sep 20, 2017 140.31 141.58 140.15 141.36 1,174,515 +1.49(+1.07%)
Sep 19, 2017 139.93 140.60 139.63 139.87 1,220,699 +0.38(+0.27%)
Sep 18, 2017 139.02 139.60 138.45 139.49 880,701 +0.72(+0.52%)
Sep 15, 2017 137.64 138.91 137.40 138.78 2,657,323 +1.13(+0.82%)
Sep 14, 2017 138.30 138.30 136.76 137.64 1,174,984 -0.82(-0.59%)
Sep 13, 2017 138.17 138.72 137.51 138.47 963,886 +0.10(+0.07%)
Sep 12, 2017 138.12 138.50 137.78 138.37 904,144 +0.22(+0.16%)
Sep 11, 2017 138.59 140.23 137.41 138.15 1,332,827 +0.02(+0.01%)
Sep 08, 2017 134.21 138.60 134.14 138.13 1,684,222 +3.90(+2.91%)
Sep 07, 2017 135.82 136.11 133.93 134.22 1,179,996 -1.57(-1.15%)
Sep 06, 2017 136.64 135.45 135.79 1,107,445 -0.12(-0.09%)
Sep 05, 2017 134.38 136.60 134.10 135.91 1,405,824 +1.44(+1.07%)
Sep 01, 2017 135.04 135.32 134.43 134.47 852,102 -0.29(-0.22%)
Aug 31, 2017 133.92 134.86 133.73 134.76 1,449,542 +0.98(+0.73%)
Aug 30, 2017 133.43 134.28 133.20 133.78 758,010 +0.24(+0.18%)
Aug 29, 2017 133.15 133.83 132.68 133.54 975,251 -0.47(-0.35%)
Aug 28, 2017 133.96 134.45 133.60 134.00 678,175 +0.32(+0.24%)
Aug 25, 2017 134.03 134.30 133.49 133.68 750,049 +0.26(+0.20%)
Aug 24, 2017 133.97 134.43 133.36 133.42 748,499 -0.43(-0.32%)
Aug 23, 2017 134.61 134.94 133.76 133.85 833,386 -1.31(-0.97%)
Aug 22, 2017 134.26 135.21 133.81 135.15 1,191,626 +1.36(+1.01%)
Aug 21, 2017 132.41 133.97 131.94 133.80 1,320,643 +1.60(+1.21%)
Aug 18, 2017 132.18 133.25 132.01 132.20 1,389,576 -0.17(-0.13%)
Aug 17, 2017 134.89 135.31 132.35 132.37 1,249,963 -2.54(-1.88%)
Aug 16, 2017 135.09 135.77 134.78 134.91 912,461 +0.04(+0.03%)
Aug 15, 2017 135.69 135.90 134.82 134.87 866,000 -0.37(-0.27%)
Aug 14, 2017 135.02 135.64 134.60 135.24 703,092 +1.23(+0.92%)
Aug 11, 2017 135.03 135.10 133.93 134.01 731,999 -0.45(-0.33%)
Aug 10, 2017 134.92 135.64 134.37 134.46 869,827 -1.30(-0.96%)
Aug 09, 2017 133.88 135.88 133.88 135.75 780,058 +1.56(+1.16%)
Aug 08, 2017 134.08 134.50 133.94 134.19 1,067,768 -0.18(-0.14%)
Aug 07, 2017 134.31 135.68 134.19 134.38 975,816 -0.18(-0.13%)
Aug 04, 2017 135.57 136.97 133.64 134.55 1,146,173 -0.02(-0.01%)
Aug 03, 2017 134.78 134.96 133.63 134.57 1,476,422 -0.25(-0.19%)
Aug 02, 2017 134.94 135.24 134.02 134.82 1,472,409 -0.35(-0.26%)
Aug 01, 2017 134.28 135.28 133.78 135.17 1,012,436 +1.38(+1.03%)
Jul 31, 2017 134.61 135.10 133.78 133.80 927,536 -0.49(-0.36%)
Jul 28, 2017 131.61 134.55 131.56 134.28 1,081,320 +2.67(+2.03%)
Jul 27, 2017 134.50 134.54 131.31 131.61 1,676,057 -2.94(-2.19%)
Jul 26, 2017 135.57 135.71 134.47 134.55 823,747 -1.02(-0.75%)
Jul 25, 2017 136.14 136.83 135.47 135.57 798,784 +0.36(+0.27%)
Jul 24, 2017 134.87 135.69 134.21 135.21 1,112,328 +0.47(+0.35%)
Jul 21, 2017 134.10 134.96 134.10 134.74 833,819 +0.29(+0.22%)
Jul 20, 2017 134.66 133.70 134.45 795,103 +0.75(+0.56%)
Jul 19, 2017 133.30 133.70 132.85 133.70 717,261 +0.64(+0.48%)
Jul 18, 2017 131.96 133.25 131.81 133.06 619,935 +0.55(+0.42%)
Jul 17, 2017 131.82 132.72 131.52 132.51 843,519 +0.60(+0.46%)
Jul 14, 2017 130.95 132.27 130.38 131.91 901,987 +0.57(+0.43%)
Jul 13, 2017 130.40 131.44 130.10 131.34 764,489 +0.94(+0.72%)
Jul 12, 2017 130.12 130.95 129.61 130.40 837,117 +0.60(+0.46%)
Jul 11, 2017 131.16 131.26 129.70 129.80 842,286 -1.22(-0.93%)
Jul 10, 2017 130.66 131.52 130.21 131.02 998,309 +0.28(+0.21%)
Jul 07, 2017 129.49 131.19 129.28 130.74 943,981 +1.57(+1.21%)
Jul 06, 2017 128.99 129.93 128.19 129.17 1,230,162 +0.41(+0.32%)
Jul 05, 2017 129.15 129.31 128.52 128.76 1,318,059 -0.18(-0.14%)
Jul 03, 2017 129.36 129.75 128.72 128.95 576,870 +0.20(+0.16%)
Jun 30, 2017 129.10 129.32 128.01 128.74 1,586,052 +0.11(+0.08%)
Jun 29, 2017 130.65 130.65 128.13 128.64 978,242 -1.10(-0.85%)
Jun 28, 2017 128.90 129.93 128.52 129.74 841,339 +1.36(+1.06%)
Jun 27, 2017 129.06 129.09 128.35 128.38 1,100,273 -0.44(-0.34%)
Jun 26, 2017 128.31 129.18 128.20 128.82 1,306,010 +0.61(+0.48%)
Jun 23, 2017 130.04 130.13 128.22 128.21 1,950,778 -1.79(-1.38%)
Jun 22, 2017 130.69 131.17 129.92 130.00 1,107,641 -1.02(-0.78%)
Jun 21, 2017 131.59 131.93 130.96 131.02 1,631,815 -0.82(-0.62%)
Jun 20, 2017 132.30 132.53 131.80 131.84 1,288,550 -0.63(-0.48%)
Jun 19, 2017 132.66 132.93 132.12 132.47 1,274,238 +0.33(+0.25%)
Jun 16, 2017 131.51 132.17 131.08 132.14 1,569,187 +0.78(+0.60%)
Jun 15, 2017 130.29 131.57 130.29 131.36 1,019,690 +0.62(+0.47%)
Jun 14, 2017 129.76 130.91 129.49 130.74 1,029,020 +0.92(+0.71%)
Jun 13, 2017 129.01 130.29 128.87 129.82 1,812,549 +1.00(+0.77%)
Jun 12, 2017 128.29 128.82 128.04 128.82 1,478,092 +0.38(+0.29%)
Jun 09, 2017 127.65 128.61 127.57 128.44 1,259,771 +0.90(+0.71%)
Jun 08, 2017 127.97 127.12 127.54 1,175,447 +0.29(+0.23%)
Jun 07, 2017 126.87 127.38 126.14 127.25 1,256,694 +0.92(+0.73%)
Jun 06, 2017 126.23 126.82 125.71 126.33 1,175,234 -0.52(-0.41%)
Jun 05, 2017 127.14 128.15 126.80 126.85 1,649,758 -0.39(-0.30%)
Jun 02, 2017 127.30 127.72 126.85 127.24 2,072,880 -0.23(-0.18%)
Jun 01, 2017 127.13 127.47 126.69 127.47 1,106,064 +0.71(+0.56%)
May 31, 2017 126.96 127.45 126.01 126.77 1,952,900 +0.19(+0.15%)
May 30, 2017 125.82 126.81 125.52 126.57 931,851 +0.68(+0.54%)
May 26, 2017 126.20 126.42 125.78 125.90 992,680 -0.30(-0.24%)
May 25, 2017 125.60 126.47 124.97 126.20 1,351,889 +1.09(+0.87%)
May 24, 2017 124.88 125.23 124.53 125.10 1,105,362 +0.61(+0.49%)
May 23, 2017 124.13 124.93 123.85 124.49 1,676,315 +0.18(+0.15%)
May 22, 2017 123.08 124.46 122.86 124.31 1,731,534 +1.06(+0.86%)
May 19, 2017 122.92 123.84 122.61 123.25 1,261,758 +0.57(+0.47%)
May 18, 2017 122.00 123.34 121.50 122.68 1,665,136 +0.69(+0.56%)
May 17, 2017 121.99 122.68 120.76 121.99 1,593,803 +0.00(+0.00%)
May 16, 2017 122.01 122.15 121.41 121.99 1,042,863 +0.21(+0.17%)
May 15, 2017 120.26 121.94 120.13 121.78 1,116,136 +1.47(+1.22%)
May 12, 2017 119.61 120.66 119.54 120.31 1,264,893 -0.06(-0.05%)
May 11, 2017 120.03 120.75 119.67 120.37 1,449,695 +0.20(+0.17%)
May 10, 2017 120.29 120.57 119.92 120.16 1,535,412 -0.20(-0.17%)
May 09, 2017 120.92 121.40 119.52 120.37 2,043,065 +1.44(+1.21%)
May 08, 2017 118.66 119.11 118.36 118.92 1,658,821 +0.52(+0.44%)
May 05, 2017 117.75 118.52 117.55 118.40 1,246,488 +1.04(+0.88%)
May 04, 2017 117.00 117.69 116.82 117.36 850,948 +0.83(+0.71%)
May 03, 2017 116.11 116.77 115.71 116.53 640,612 +0.41(+0.35%)
May 02, 2017 116.72 117.22 115.88 116.12 1,090,357 -0.36(-0.31%)
May 01, 2017 116.11 117.12 115.95 116.48 1,083,604 +0.44(+0.37%)
Apr 28, 2017 116.11 116.68 115.81 116.05 898,201 -0.29(-0.25%)
Apr 27, 2017 116.22 116.75 115.83 116.34 875,555 +0.07(+0.06%)
Apr 26, 2017 116.27 117.05 116.14 116.27 793,223 +0.00(+0.00%)
Apr 25, 2017 116.02 116.44 115.60 116.27 742,680 +1.00(+0.86%)
Apr 24, 2017 115.73 116.48 115.00 115.27 2,101,142 +0.59(+0.52%)
Apr 21, 2017 116.34 116.58 114.64 114.68 1,370,391 -2.06(-1.77%)
Apr 20, 2017 115.67 117.22 115.19 116.75 1,248,158 +1.40(+1.21%)
Apr 19, 2017 115.58 115.81 114.95 115.35 956,971 +0.25(+0.22%)
Apr 18, 2017 114.67 115.36 114.52 115.10 859,917 -0.18(-0.16%)
Apr 17, 2017 114.42 115.42 114.42 115.28 988,464 +0.92(+0.80%)
Apr 13, 2017 114.72 115.26 114.36 114.36 673,143 -0.55(-0.48%)
Apr 12, 2017 115.39 115.70 114.59 114.92 926,304 -1.03(-0.88%)
Apr 11, 2017 115.45 115.98 114.87 115.94 821,959 -0.03(-0.03%)
Apr 10, 2017 115.98 116.50 115.45 115.97 1,007,460 +0.12(+0.10%)
Apr 07, 2017 115.27 116.46 115.19 115.85 1,263,865 +0.24(+0.21%)
Apr 06, 2017 115.47 115.99 114.63 115.61 853,742 +0.16(+0.13%)
Apr 05, 2017 115.71 116.59 115.24 115.46 1,090,953 +0.32(+0.28%)
Apr 04, 2017 114.39 115.16 113.69 115.14 957,617 +0.55(+0.48%)
Apr 03, 2017 114.84 115.23 113.96 114.58 1,231,891 -0.35(-0.30%)
Mar 31, 2017 114.15 115.25 114.01 114.93 1,222,484 +0.20(+0.18%)
Mar 30, 2017 113.88 114.89 113.30 114.73 1,076,689 +0.70(+0.61%)
Mar 29, 2017 114.63 115.09 113.97 114.03 715,280 -1.08(-0.94%)
Mar 28, 2017 114.15 115.57 114.02 115.12 1,047,865 +0.67(+0.58%)
Mar 27, 2017 112.73 114.72 112.38 114.45 1,169,379 +0.63(+0.55%)
Mar 24, 2017 113.96 114.43 113.38 113.82 833,979 +0.06(+0.05%)
Mar 23, 2017 113.96 114.71 113.61 113.76 869,457 -0.22(-0.20%)
Mar 22, 2017 113.79 114.31 113.36 113.98 922,495 +0.14(+0.12%)
Mar 21, 2017 115.19 115.19 113.49 113.85 1,180,703 -0.59(-0.52%)
Mar 20, 2017 115.06 115.20 114.27 114.44 760,365 -0.71(-0.61%)
Mar 17, 2017 115.77 116.09 115.00 115.15 1,242,563 -0.32(-0.28%)
Mar 16, 2017 115.23 115.64 114.80 115.47 992,155 +0.21(+0.19%)
Mar 15, 2017 114.75 115.40 114.44 115.25 1,289,590 +0.58(+0.51%)
Mar 14, 2017 114.99 115.11 114.39 114.67 808,096 -0.50(-0.44%)
Mar 13, 2017 114.27 115.28 114.27 115.18 1,545,105 +1.05(+0.92%)
Mar 10, 2017 112.88 114.22 112.62 114.13 1,634,313 +1.48(+1.31%)
Mar 09, 2017 112.10 113.10 111.83 112.65 1,213,657 +0.69(+0.61%)
Mar 08, 2017 112.33 112.53 111.31 111.96 1,080,395 +0.08(+0.07%)
Mar 07, 2017 111.86 112.32 111.39 111.88 799,359 -0.16(-0.15%)
Mar 06, 2017 112.14 112.91 112.00 112.05 753,398 -0.75(-0.66%)
Mar 03, 2017 112.69 113.09 112.34 112.79 787,315 +0.02(+0.02%)
Mar 02, 2017 113.83 113.94 112.65 112.77 809,486 -1.02(-0.89%)
Mar 01, 2017 113.78 114.16 112.77 113.79 946,977 +1.80(+1.61%)
Feb 28, 2017 112.44 112.65 111.67 111.99 1,252,051 -0.70(-0.62%)
Feb 27, 2017 113.12 113.47 112.35 112.69 510,342 -0.18(-0.16%)
Feb 24, 2017 111.55 112.87 111.52 112.87 735,957 +0.36(+0.32%)
Feb 23, 2017 112.16 112.79 111.91 112.51 927,601 +0.57(+0.51%)
Feb 22, 2017 111.95 112.75 111.28 111.94 1,126,719 +0.03(+0.03%)
Feb 21, 2017 113.49 114.07 111.57 111.91 1,519,189 -1.90(-1.67%)
Feb 17, 2017 113.81 113.81 113.81 0 +0.24(+0.21%)
Feb 16, 2017 113.01 113.65 112.77 113.57 742,954 +0.70(+0.62%)
Feb 15, 2017 112.08 113.01 111.65 112.87 763,905 +0.69(+0.61%)
Feb 14, 2017 112.02 112.37 111.32 112.18 818,983 -0.02(-0.02%)
Feb 13, 2017 111.87 112.48 111.63 112.20 981,266 +0.27(+0.24%)
Feb 10, 2017 113.67 114.03 110.39 111.93 1,253,018 +0.41(+0.36%)
Feb 09, 2017 110.74 111.55 110.68 111.53 1,062,043 +0.78(+0.71%)
Feb 08, 2017 110.11 110.81 109.64 110.74 777,382 +0.11(+0.10%)
Feb 07, 2017 110.98 111.01 110.41 110.63 835,171 +0.16(+0.15%)
Feb 06, 2017 109.69 110.76 109.44 110.47 808,569 +0.02(+0.02%)
Feb 03, 2017 109.21 110.61 108.65 110.45 1,473,243 +1.53(+1.40%)
Feb 02, 2017 107.10 108.95 106.34 108.92 1,378,253 +1.27(+1.18%)
Feb 01, 2017 109.18 109.22 107.51 107.65 1,808,051 -1.48(-1.36%)
Jan 31, 2017 108.40 109.14 107.95 109.13 1,238,541 +0.61(+0.56%)
Jan 30, 2017 109.28 109.28 107.38 108.52 904,804 -1.28(-1.16%)
Jan 27, 2017 109.60 109.80 108.83 109.80 882,249 +0.43(+0.39%)
Jan 26, 2017 109.37 109.70 109.03 109.38 960,861 +0.11(+0.10%)
Jan 25, 2017 109.42 109.82 108.57 109.27 1,405,862 +0.61(+0.56%)
Jan 24, 2017 108.71 109.15 108.28 108.66 1,292,384 +0.49(+0.46%)
Jan 23, 2017 108.43 108.81 107.78 108.17 788,543 -0.36(-0.33%)
Jan 20, 2017 108.94 109.13 107.80 108.52 1,631,643 -0.20(-0.19%)
Jan 19, 2017 110.70 111.36 108.70 108.73 2,047,401 -1.71(-1.55%)
Jan 18, 2017 110.39 110.61 109.66 110.44 991,681 +0.42(+0.38%)
Jan 17, 2017 109.21 110.46 108.70 110.02 930,986 +0.32(+0.29%)
Jan 13, 2017 109.70 109.70 109.70 0 +0.60(+0.55%)
Jan 12, 2017 108.48 109.22 107.92 109.10 718,031 +0.00(+0.00%)
Jan 11, 2017 108.83 109.33 108.11 109.10 1,114,753 +0.04(+0.03%)
Jan 10, 2017 109.79 110.22 108.95 109.07 871,740 -0.75(-0.68%)
Jan 09, 2017 110.31 110.64 109.81 109.81 750,928 -0.92(-0.83%)
Jan 06, 2017 110.36 111.21 109.96 110.73 663,038 +0.84(+0.77%)
Jan 05, 2017 109.39 109.97 108.76 109.89 818,185 +0.16(+0.15%)
Jan 04, 2017 108.87 109.95 108.64 109.72 993,887 +1.19(+1.10%)
Jan 03, 2017 108.54 108.84 107.91 108.53 866,438 +0.53(+0.49%)
Dec 30, 2016 108.00 108.00 108.00 0 +0.11(+0.10%)
Dec 29, 2016 108.50 108.73 107.80 107.89 460,294 -0.29(-0.27%)
Dec 28, 2016 109.08 109.16 108.17 108.19 399,823 -0.75(-0.69%)
Dec 27, 2016 109.34 109.48 108.75 108.94 331,296 -0.38(-0.34%)
Dec 23, 2016 109.32 109.32 109.32 0 +0.40(+0.36%)
Dec 22, 2016 108.51 109.01 108.25 108.92 573,090 +0.22(+0.20%)
Dec 21, 2016 108.43 109.54 107.98 108.70 606,214 +0.41(+0.38%)
Dec 20, 2016 108.98 109.06 107.88 108.29 800,439 -0.48(-0.44%)
Dec 19, 2016 108.47 108.97 107.63 108.78 864,554 +0.23(+0.21%)
Dec 16, 2016 108.84 109.07 107.89 108.54 1,744,247 -0.29(-0.27%)
Dec 15, 2016 108.04 109.96 108.04 108.83 1,004,877 +0.62(+0.57%)
Dec 14, 2016 108.93 109.74 107.91 108.21 1,101,878 -0.78(-0.72%)
Dec 13, 2016 109.42 109.86 108.51 109.00 1,592,611 -0.17(-0.16%)
Dec 12, 2016 109.41 110.10 108.76 109.17 1,279,672 -0.28(-0.26%)
Dec 09, 2016 109.33 109.76 108.39 109.45 1,996,901 +0.14(+0.12%)
Dec 08, 2016 112.49 112.81 109.11 109.32 2,224,487 -2.96(-2.64%)
Dec 07, 2016 109.72 112.90 109.10 112.28 2,427,759 +2.65(+2.42%)
Dec 06, 2016 108.84 109.66 108.41 109.63 862,367 +0.81(+0.75%)
Dec 05, 2016 108.86 109.27 108.25 108.81 749,363 +0.73(+0.67%)
Dec 02, 2016 108.30 108.60 107.82 108.09 1,088,277 -0.42(-0.38%)
Dec 01, 2016 110.39 110.87 108.15 108.50 1,194,464 -1.98(-1.80%)
Nov 30, 2016 110.62 110.88 110.11 110.49 2,673,585 +0.44(+0.40%)
Nov 29, 2016 109.41 110.38 108.80 110.05 1,173,935 +0.84(+0.77%)
Nov 28, 2016 109.65 110.26 109.15 109.21 1,008,128 -1.00(-0.90%)
Nov 25, 2016 109.80 110.36 109.34 110.21 537,977 +0.29(+0.26%)
Nov 23, 2016 109.92 109.92 109.92 0 +0.15(+0.13%)
Nov 22, 2016 109.33 110.09 109.02 109.77 1,286,795 +0.43(+0.39%)
Nov 21, 2016 109.11 109.88 108.82 109.35 1,402,066 +0.93(+0.86%)
Nov 18, 2016 107.86 108.63 107.49 108.42 897,201 +0.51(+0.48%)
Nov 17, 2016 106.60 107.96 106.60 107.90 872,725 +1.41(+1.33%)
Nov 16, 2016 106.45 106.84 106.03 106.49 977,653 -0.16(-0.15%)
Nov 15, 2016 106.59 107.17 105.72 106.64 1,384,898 -0.06(-0.05%)
Nov 14, 2016 107.45 107.56 105.96 106.70 1,995,713 -0.29(-0.27%)
Nov 11, 2016 108.98 109.24 106.83 106.99 1,500,550 -2.18(-2.00%)
Nov 10, 2016 108.33 110.02 107.57 109.17 1,812,835 +1.75(+1.63%)
Nov 09, 2016 108.19 108.44 107.06 107.42 1,967,554 -1.18(-1.09%)
Nov 08, 2016 108.03 109.65 107.34 108.60 1,309,974 +0.74(+0.68%)
Nov 07, 2016 106.02 107.92 105.87 107.86 1,644,942 +3.49(+3.34%)
Nov 04, 2016 105.15 105.37 104.32 104.38 788,155 -0.67(-0.64%)
Nov 03, 2016 104.46 105.90 104.40 105.05 762,054 +0.91(+0.87%)
Nov 02, 2016 105.32 105.81 104.10 104.14 955,677 -1.23(-1.17%)
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.