Skip to main content

Rockwell Automation (NY: ROK )

266.71 +0.08 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 75.54 77.60 75.54 77.13 1,719,458 +0.97(+1.28%)
Jul 30, 2013 74.26 76.73 73.67 76.16 2,849,485 +4.05(+5.61%)
Jul 29, 2013 72.00 73.05 71.80 72.12 1,055,241 -0.21(-0.29%)
Jul 26, 2013 72.48 72.83 71.87 72.32 1,204,620 -0.46(-0.63%)
Jul 25, 2013 72.91 73.04 72.18 72.79 861,838 -0.50(-0.68%)
Jul 24, 2013 74.31 74.31 72.96 73.29 811,609 -0.81(-1.10%)
Jul 23, 2013 74.06 74.12 73.35 74.10 802,346 +0.27(+0.37%)
Jul 22, 2013 73.73 73.90 73.65 73.83 786,837 -0.10(-0.13%)
Jul 19, 2013 74.24 74.37 73.23 73.93 1,092,497 -0.37(-0.50%)
Jul 18, 2013 73.46 74.37 73.27 74.30 951,476 +0.93(+1.27%)
Jul 17, 2013 72.87 73.57 72.63 73.37 1,032,947 +0.88(+1.22%)
Jul 16, 2013 72.87 73.26 72.24 72.48 944,066 -0.27(-0.37%)
Jul 15, 2013 72.34 72.83 72.21 72.75 861,440 +0.35(+0.48%)
Jul 12, 2013 71.68 72.50 71.34 72.40 1,211,152 +0.76(+1.06%)
Jul 11, 2013 70.36 71.75 70.36 71.65 975,013 +1.96(+2.81%)
Jul 10, 2013 70.03 70.25 69.13 69.69 1,063,844 -0.53(-0.75%)
Jul 09, 2013 70.09 70.58 70.04 70.21 607,661 +0.54(+0.78%)
Jul 08, 2013 69.66 70.02 69.24 69.67 1,214,689 +0.59(+0.85%)
Jul 05, 2013 68.24 69.12 67.96 69.08 610,404 +1.55(+2.30%)
Jul 03, 2013 67.33 67.88 66.90 67.53 662,403 -0.02(-0.02%)
Jul 02, 2013 67.55 67.94 67.05 67.55 1,266,521 -0.14(-0.21%)
Jul 01, 2013 66.99 67.85 66.57 67.69 1,389,619 +1.47(+2.23%)
Jun 28, 2013 66.77 67.20 66.21 66.22 2,304,352 -0.85(-1.27%)
Jun 27, 2013 67.15 67.41 66.87 67.07 1,104,896 +0.58(+0.87%)
Jun 26, 2013 67.00 67.26 66.45 66.49 1,035,353 +0.17(+0.25%)
Jun 25, 2013 65.84 66.61 65.55 66.32 1,067,959 +1.16(+1.78%)
Jun 24, 2013 65.94 66.02 64.19 65.16 1,458,779 -1.62(-2.43%)
Jun 21, 2013 67.08 67.54 66.26 66.78 1,032,437 +0.21(+0.31%)
Jun 20, 2013 68.37 68.45 66.36 66.57 1,470,549 -2.62(-3.79%)
Jun 19, 2013 70.09 70.44 69.18 69.19 641,042 -0.98(-1.40%)
Jun 18, 2013 69.21 70.25 68.83 70.17 755,425 +0.99(+1.43%)
Jun 17, 2013 69.48 69.55 68.26 69.19 934,069 +0.14(+0.21%)
Jun 14, 2013 65.55 69.37 68.53 69.04 939,333 +0.04(+0.06%)
Jun 13, 2013 67.15 69.11 66.31 69.00 955,029 +1.90(+2.82%)
Jun 12, 2013 68.57 68.64 66.96 67.11 854,038 -0.84(-1.23%)
Jun 11, 2013 68.11 68.46 67.78 67.94 803,387 -0.87(-1.26%)
Jun 10, 2013 69.16 69.27 68.62 68.81 866,815 +0.02(+0.03%)
Jun 07, 2013 68.47 69.26 68.25 68.79 1,556,082 +0.77(+1.14%)
Jun 06, 2013 68.22 68.64 67.68 68.02 1,062,329 -0.20(-0.29%)
Jun 05, 2013 69.42 69.74 68.06 68.21 750,529 -1.47(-2.10%)
Jun 04, 2013 70.33 70.94 69.35 69.68 861,781 -0.56(-0.79%)
Jun 03, 2013 70.41 70.69 69.06 70.24 1,075,637 +0.14(+0.19%)
May 31, 2013 70.25 71.89 69.82 70.10 1,343,808 -0.46(-0.65%)
May 30, 2013 70.13 71.20 70.03 70.56 530,722 +0.53(+0.75%)
May 29, 2013 70.21 70.94 70.01 70.04 586,937 -0.48(-0.68%)
May 28, 2013 71.15 71.20 70.00 70.52 682,671 +0.90(+1.29%)
May 24, 2013 69.62 69.86 69.01 69.62 784,112 -0.35(-0.50%)
May 23, 2013 70.06 70.55 69.68 69.97 976,444 -0.59(-0.84%)
May 22, 2013 72.23 72.47 70.04 70.56 1,168,505 -1.67(-2.32%)
May 21, 2013 72.52 72.87 71.77 72.23 690,107 -0.18(-0.24%)
May 20, 2013 72.17 73.01 71.92 72.40 677,243 -0.03(-0.04%)
May 17, 2013 71.40 72.44 71.33 72.44 930,841 +1.22(+1.71%)
May 16, 2013 71.03 71.84 71.02 71.22 897,146 -0.18(-0.26%)
May 15, 2013 71.34 71.63 70.84 71.40 818,942 +0.78(+1.11%)
May 13, 2013 69.83 70.66 69.71 70.62 1,108,731 +0.60(+0.85%)
May 10, 2013 70.05 70.42 69.74 70.02 658,855 -0.02(-0.03%)
May 09, 2013 70.02 70.72 69.86 70.05 900,809 -0.22(-0.32%)
May 08, 2013 69.47 70.29 69.20 70.27 887,374 +0.67(+0.96%)
May 07, 2013 68.51 69.75 68.26 69.60 1,451,429 +1.35(+1.97%)
May 06, 2013 67.28 68.58 66.99 68.26 1,064,417 +0.89(+1.32%)
May 03, 2013 66.76 67.78 65.72 67.37 1,153,858 +1.65(+2.52%)
May 02, 2013 65.76 66.46 65.51 65.72 1,398,020 +0.54(+0.83%)
May 01, 2013 66.89 66.90 65.09 65.18 1,460,458 -1.95(-2.90%)
Apr 30, 2013 67.21 67.58 66.37 67.13 1,268,513 -0.06(-0.08%)
Apr 29, 2013 67.47 67.68 66.88 67.18 901,792 -0.02(-0.02%)
Apr 26, 2013 68.80 68.77 67.05 67.20 1,219,007 -1.57(-2.28%)
Apr 25, 2013 68.27 68.93 67.38 68.77 2,076,094 +0.44(+0.64%)
Apr 24, 2013 67.40 69.68 67.23 68.33 2,175,847 +1.00(+1.48%)
Apr 23, 2013 66.69 67.36 66.29 67.33 1,233,952 +0.81(+1.21%)
Apr 22, 2013 65.86 66.81 64.95 66.52 1,248,798 +0.67(+1.01%)
Apr 19, 2013 65.76 65.90 65.12 65.86 1,159,244 +0.25(+0.37%)
Apr 18, 2013 66.53 66.96 65.31 65.61 1,115,606 -0.75(-1.13%)
Apr 17, 2013 66.45 66.52 65.88 66.37 1,027,520 -0.74(-1.11%)
Apr 16, 2013 66.56 67.24 66.12 67.11 1,232,620 +1.13(+1.72%)
Apr 15, 2013 68.88 68.90 65.95 65.98 2,010,916 -3.40(-4.91%)
Apr 12, 2013 70.16 70.18 69.22 69.38 928,364 -1.08(-1.53%)
Apr 11, 2013 70.27 71.09 70.14 70.46 1,445,314 +0.15(+0.21%)
Apr 10, 2013 69.41 70.33 69.11 70.31 1,062,422 +0.97(+1.40%)
Apr 09, 2013 68.99 69.79 68.71 69.34 1,070,656 +0.38(+0.55%)
Apr 08, 2013 69.58 69.69 68.15 68.96 1,566,211 -0.71(-1.02%)
Apr 05, 2013 67.91 69.88 67.48 69.67 1,994,682 +0.82(+1.20%)
Apr 04, 2013 67.10 69.07 66.97 68.84 2,323,560 +1.87(+2.79%)
Apr 03, 2013 66.62 67.18 65.82 66.98 1,940,594 +0.21(+0.31%)
Apr 02, 2013 67.36 67.51 66.46 66.77 1,328,915 -0.26(-0.39%)
Apr 01, 2013 68.32 68.40 66.97 67.03 778,939 -1.34(-1.96%)
Mar 28, 2013 67.55 68.44 67.11 68.37 1,209,808 +1.04(+1.54%)
Mar 27, 2013 66.58 67.47 66.18 67.33 1,269,834 +0.15(+0.22%)
Mar 26, 2013 67.57 67.75 66.65 67.18 1,698,215 -0.26(-0.39%)
Mar 25, 2013 68.24 68.40 66.96 67.44 1,139,977 -0.60(-0.88%)
Mar 22, 2013 68.46 68.59 67.78 68.04 1,295,632 -0.17(-0.26%)
Mar 21, 2013 68.80 69.24 67.47 68.22 1,916,088 -0.55(-0.79%)
Mar 20, 2013 69.12 69.49 68.43 68.77 1,330,029 +0.11(+0.16%)
Mar 19, 2013 69.38 69.68 68.16 68.65 946,594 -0.59(-0.85%)
Mar 18, 2013 69.34 69.89 68.86 69.24 1,068,493 -0.86(-1.23%)
Mar 15, 2013 70.52 70.76 69.60 70.10 1,759,613 -0.66(-0.93%)
Mar 14, 2013 70.63 70.77 69.80 70.76 1,337,014 +0.36(+0.52%)
Mar 13, 2013 70.00 70.44 69.45 70.40 1,029,910 +0.29(+0.42%)
Mar 12, 2013 71.26 71.26 69.84 70.10 1,500,949 -1.20(-1.69%)
Mar 11, 2013 71.48 71.67 71.19 71.31 1,158,289 -0.43(-0.60%)
Mar 08, 2013 71.51 71.87 70.70 71.73 1,237,759 -0.15(-0.21%)
Mar 07, 2013 71.10 72.00 71.08 71.88 852,917 +0.89(+1.26%)
Mar 06, 2013 71.22 71.52 70.83 70.99 935,581 +0.12(+0.17%)
Mar 05, 2013 70.42 71.49 70.41 70.87 1,370,054 +1.12(+1.61%)
Mar 04, 2013 70.40 70.44 68.98 69.75 1,477,837 -0.94(-1.33%)
Mar 01, 2013 71.04 71.62 69.98 70.69 1,244,421 -0.84(-1.17%)
Feb 28, 2013 72.23 72.38 71.26 71.53 1,013,437 -0.03(-0.04%)
Feb 27, 2013 70.22 71.85 70.08 71.56 863,788 +1.27(+1.80%)
Feb 26, 2013 70.25 70.54 69.34 70.29 980,072 +0.49(+0.70%)
Feb 25, 2013 71.58 71.83 69.78 69.80 1,266,866 -1.50(-2.11%)
Feb 22, 2013 70.69 71.64 70.69 71.31 1,184,688 +1.07(+1.52%)
Feb 21, 2013 70.58 70.74 69.82 70.24 1,283,993 -0.67(-0.94%)
Feb 20, 2013 72.04 72.39 70.82 70.90 1,435,168 -1.03(-1.43%)
Feb 19, 2013 72.19 72.72 71.69 71.93 1,319,379 +0.07(+0.10%)
Feb 15, 2013 72.06 72.67 71.69 71.86 908,716 -0.07(-0.10%)
Feb 14, 2013 71.20 71.95 70.73 71.93 1,060,655 -0.10(-0.14%)
Feb 13, 2013 71.95 72.46 71.93 72.04 914,686 +0.09(+0.12%)
Feb 12, 2013 71.79 72.11 71.60 71.95 961,987 +0.32(+0.45%)
Feb 11, 2013 71.53 71.81 71.07 71.63 549,625 -0.04(-0.05%)
Feb 08, 2013 71.45 71.97 71.36 71.67 955,355 +0.36(+0.51%)
Feb 07, 2013 71.79 71.92 70.82 71.30 1,156,925 -0.37(-0.52%)
Feb 06, 2013 71.18 71.89 71.14 71.67 1,111,786 +0.80(+1.13%)
Feb 04, 2013 71.06 71.53 70.64 70.87 1,109,174 -0.73(-1.02%)
Feb 01, 2013 70.35 71.72 70.14 71.60 2,047,175 +1.35(+1.92%)
Jan 31, 2013 69.31 70.46 69.28 70.26 1,551,568 +0.84(+1.21%)
Jan 30, 2013 68.29 71.48 68.20 69.41 2,333,884 -1.39(-1.97%)
Jan 29, 2013 70.81 71.06 70.22 70.81 946,905 -0.16(-0.22%)
Jan 28, 2013 70.89 71.18 70.26 70.96 1,060,924 +0.35(+0.49%)
Jan 25, 2013 70.78 70.89 70.32 70.62 1,409,534 +0.39(+0.56%)
Jan 24, 2013 70.47 70.96 70.11 70.22 1,808,046 -0.20(-0.29%)
Jan 23, 2013 69.35 70.80 69.26 70.43 1,840,475 +0.76(+1.09%)
Jan 22, 2013 68.84 69.67 68.55 69.67 1,060,525 +0.56(+0.81%)
Jan 18, 2013 68.78 69.13 68.39 69.11 1,286,622 +0.53(+0.77%)
Jan 17, 2013 67.74 68.77 67.47 68.59 1,715,161 +1.24(+1.84%)
Jan 16, 2013 67.18 67.38 66.95 67.35 569,278 -0.02(-0.04%)
Jan 15, 2013 67.21 67.66 66.95 67.37 893,352 -0.15(-0.22%)
Jan 14, 2013 67.73 67.73 67.03 67.52 504,928 -0.13(-0.19%)
Jan 11, 2013 68.22 68.25 67.35 67.65 1,318,852 -0.41(-0.60%)
Jan 10, 2013 68.40 68.50 67.11 68.06 1,274,425 +0.20(+0.29%)
Jan 09, 2013 67.27 68.20 67.06 67.86 1,086,780 +0.98(+1.46%)
Jan 08, 2013 67.66 67.92 66.57 66.88 2,248,070 -1.59(-2.32%)
Jan 07, 2013 68.19 68.73 68.03 68.47 1,201,905 -0.28(-0.41%)
Jan 04, 2013 68.18 68.92 68.13 68.76 1,286,582 +0.87(+1.28%)
Jan 03, 2013 67.75 68.41 67.55 67.89 1,525,470 +0.08(+0.12%)
Jan 02, 2013 67.94 68.01 66.12 67.81 1,995,836 +1.69(+2.56%)
Dec 31, 2012 64.57 66.21 64.43 66.12 1,415,904 +1.51(+2.34%)
Dec 28, 2012 64.62 65.27 64.54 64.61 608,282 -0.57(-0.87%)
Dec 27, 2012 65.11 65.33 64.47 65.17 709,564 +0.08(+0.12%)
Dec 26, 2012 65.50 65.72 65.01 65.10 531,293 -0.25(-0.39%)
Dec 24, 2012 65.24 65.65 65.13 65.35 354,921 -0.04(-0.06%)
Dec 21, 2012 64.21 65.41 64.01 65.39 2,351,983 +0.05(+0.07%)
Dec 20, 2012 65.83 65.91 65.18 65.34 1,455,444 -0.50(-0.77%)
Dec 19, 2012 66.78 66.80 65.84 65.84 1,068,027 -0.65(-0.98%)
Dec 18, 2012 65.10 66.52 65.03 66.50 1,879,744 +1.44(+2.22%)
Dec 17, 2012 65.00 65.17 64.47 65.06 1,549,156 +0.27(+0.41%)
Dec 14, 2012 64.47 64.99 64.46 64.79 1,280,268 +0.19(+0.29%)
Dec 13, 2012 64.58 64.94 64.22 64.60 1,775,423 -0.07(-0.11%)
Dec 12, 2012 64.30 64.99 64.23 64.67 2,022,108 +0.64(+1.00%)
Dec 11, 2012 63.77 64.39 63.49 64.03 1,556,440 +0.68(+1.07%)
Dec 10, 2012 62.97 63.54 62.88 63.35 1,174,124 +0.03(+0.05%)
Dec 07, 2012 63.30 63.43 62.63 63.32 1,091,503 +0.22(+0.35%)
Dec 06, 2012 63.14 63.46 62.49 63.10 1,090,802 -0.22(-0.35%)
Dec 05, 2012 62.23 63.45 62.02 63.32 1,787,632 +1.13(+1.82%)
Dec 04, 2012 61.27 62.22 60.62 62.19 1,273,490 -0.23(-0.37%)
Nov 30, 2012 62.32 62.69 62.19 62.42 1,133,670 +0.19(+0.30%)
Nov 29, 2012 62.43 62.69 61.76 62.23 1,162,568 +0.00(+0.00%)
Nov 28, 2012 61.57 62.38 61.22 62.23 980,678 +0.40(+0.65%)
Nov 27, 2012 61.98 62.76 61.75 61.83 1,294,469 -0.19(-0.30%)
Nov 26, 2012 61.49 62.39 61.35 62.02 1,787,283 +0.27(+0.43%)
Nov 23, 2012 61.20 61.81 61.06 61.75 867,861 +0.78(+1.28%)
Nov 21, 2012 61.28 61.48 60.94 60.97 1,049,542 -0.42(-0.68%)
Nov 20, 2012 61.16 61.49 60.89 61.39 936,777 +0.03(+0.05%)
Nov 19, 2012 61.03 61.46 60.79 61.35 884,958 +1.16(+1.92%)
Nov 16, 2012 60.19 60.41 59.61 60.20 1,185,137 +0.10(+0.17%)
Nov 15, 2012 60.14 60.91 59.72 60.09 1,652,869 +0.28(+0.46%)
Nov 14, 2012 61.68 61.76 59.64 59.82 2,380,606 -1.80(-2.91%)
Nov 13, 2012 60.45 62.20 60.37 61.61 2,180,793 +0.60(+0.98%)
Nov 12, 2012 60.76 61.31 60.17 61.02 1,094,297 +0.27(+0.44%)
Nov 09, 2012 60.05 61.10 60.05 60.75 1,230,621 +0.62(+1.04%)
Nov 08, 2012 60.87 61.41 60.13 60.13 1,106,173 -0.77(-1.27%)
Nov 07, 2012 60.66 61.52 60.41 60.90 1,599,357 -0.89(-1.44%)
Nov 06, 2012 61.77 62.29 61.10 61.79 2,120,312 +0.70(+1.15%)
Nov 05, 2012 59.37 61.93 59.32 61.09 3,314,115 +1.97(+3.32%)
Nov 02, 2012 59.97 60.62 58.58 59.12 3,054,416 +0.50(+0.85%)
Nov 01, 2012 55.62 58.68 55.52 58.62 3,609,909 +2.98(+5.36%)
Oct 31, 2012 54.41 55.70 54.23 55.64 1,396,844 +1.33(+2.45%)
Oct 26, 2012 53.97 54.30 54.30 54.30 1,717,113 +0.36(+0.67%)
Oct 25, 2012 54.42 54.64 53.49 53.94 1,489,555 +0.13(+0.25%)
Oct 24, 2012 54.59 54.59 53.47 53.81 1,748,667 -0.53(-0.98%)
Oct 23, 2012 54.10 54.48 53.63 54.34 1,832,023 -0.40(-0.73%)
Oct 19, 2012 56.22 56.36 54.51 54.74 1,747,984 -2.11(-3.72%)
Oct 18, 2012 56.20 57.03 56.06 56.86 939,661 +0.26(+0.46%)
Oct 17, 2012 55.57 56.73 55.46 56.60 972,410 +1.23(+2.22%)
Oct 16, 2012 55.15 55.86 54.96 55.37 1,185,459 +0.48(+0.87%)
Oct 15, 2012 54.83 55.06 54.30 54.89 950,973 +0.30(+0.54%)
Oct 12, 2012 54.71 55.39 54.39 54.59 1,249,631 +0.34(+0.62%)
Oct 11, 2012 54.68 54.75 54.18 54.26 1,085,409 +0.09(+0.17%)
Oct 10, 2012 54.55 54.56 53.63 54.16 1,832,803 -0.74(-1.34%)
Oct 09, 2012 55.03 55.24 54.42 54.90 1,682,510 -0.17(-0.31%)
Oct 08, 2012 54.99 55.53 54.85 55.07 646,929 -0.34(-0.61%)
Oct 05, 2012 55.57 56.37 55.06 55.41 1,141,606 +0.27(+0.48%)
Oct 04, 2012 54.45 55.44 54.31 55.14 1,276,121 +0.95(+1.75%)
Oct 03, 2012 54.45 54.65 53.75 54.20 1,202,831 +0.06(+0.12%)
Oct 02, 2012 54.41 54.54 53.68 54.13 1,189,520 -0.19(-0.35%)
Oct 01, 2012 54.45 55.39 54.19 54.32 1,531,157 -0.13(-0.24%)
Sep 28, 2012 53.69 54.92 53.51 54.45 2,181,305 +0.37(+0.68%)
Sep 27, 2012 54.05 54.24 53.33 54.09 1,805,522 +0.24(+0.45%)
Sep 26, 2012 54.84 54.89 53.38 53.84 1,868,951 -0.89(-1.63%)
Sep 25, 2012 56.47 56.61 54.66 54.74 1,981,981 -1.90(-3.36%)
Sep 24, 2012 56.37 56.89 55.53 56.64 1,291,762 +0.41(+0.72%)
Sep 21, 2012 56.95 57.31 56.07 56.23 1,777,418 -0.38(-0.68%)
Sep 20, 2012 55.98 56.66 55.11 56.61 1,572,472 +0.23(+0.42%)
Sep 19, 2012 55.42 56.50 55.32 56.38 1,484,139 +0.92(+1.67%)
Sep 18, 2012 55.31 55.60 55.00 55.46 899,246 +0.13(+0.24%)
Sep 17, 2012 55.16 55.59 54.89 55.32 909,026 -0.12(-0.21%)
Sep 14, 2012 54.86 55.78 54.82 55.44 2,046,260 +0.67(+1.21%)
Sep 13, 2012 54.85 55.59 53.44 54.77 3,327,582 -0.23(-0.43%)
Sep 12, 2012 55.25 55.78 54.86 55.01 1,409,299 -0.45(-0.80%)
Sep 11, 2012 56.74 56.74 55.12 55.46 2,008,114 -1.26(-2.22%)
Sep 10, 2012 57.43 57.57 56.72 56.72 822,809 -0.60(-1.05%)
Sep 07, 2012 56.36 57.40 56.34 57.32 907,712 +1.25(+2.23%)
Sep 06, 2012 55.55 56.46 55.03 56.07 1,767,204 +0.73(+1.32%)
Sep 05, 2012 55.98 56.13 55.15 55.34 1,177,917 -0.68(-1.22%)
Sep 04, 2012 56.40 56.45 55.10 56.02 1,263,787 -0.40(-0.71%)
Aug 31, 2012 56.59 57.03 55.96 56.42 900,501 +0.40(+0.71%)
Aug 30, 2012 55.99 56.51 55.67 56.02 971,724 -0.51(-0.90%)
Aug 29, 2012 56.36 56.75 56.18 56.53 1,109,776 -0.02(-0.03%)
Aug 27, 2012 56.74 56.84 56.26 56.54 1,260,595 -0.05(-0.10%)
Aug 24, 2012 56.23 56.69 55.96 56.60 1,218,812 +0.18(+0.32%)
Aug 23, 2012 55.89 56.53 55.72 56.42 1,706,935 +0.35(+0.63%)
Aug 22, 2012 56.60 56.60 55.81 56.07 1,247,925 -0.54(-0.95%)
Aug 21, 2012 57.25 57.60 56.43 56.61 1,693,672 -0.41(-0.73%)
Aug 20, 2012 57.63 57.65 56.35 57.02 1,171,313 -0.70(-1.21%)
Aug 17, 2012 57.07 57.92 56.85 57.72 1,568,402 +0.67(+1.18%)
Aug 16, 2012 55.96 57.16 55.87 57.05 1,582,268 +1.11(+1.99%)
Aug 15, 2012 56.34 56.82 55.79 55.93 1,733,678 -0.44(-0.78%)
Aug 14, 2012 56.28 57.01 56.07 56.37 1,784,865 +0.38(+0.67%)
Aug 13, 2012 55.58 56.01 55.08 56.00 1,241,300 +0.40(+0.72%)
Aug 10, 2012 55.13 55.61 55.13 55.60 1,280,546 -0.05(-0.08%)
Aug 09, 2012 54.86 55.98 54.81 55.64 2,875,037 +0.98(+1.79%)
Aug 08, 2012 54.66 55.27 54.14 54.66 1,252,959 -0.27(-0.50%)
Aug 07, 2012 53.74 55.46 53.56 54.94 1,520,140 +1.14(+2.11%)
Aug 06, 2012 53.97 54.38 53.75 53.80 1,392,175 +0.21(+0.39%)
Aug 03, 2012 52.99 54.14 52.99 53.59 1,268,371 +1.85(+3.58%)
Aug 02, 2012 50.95 52.01 50.83 51.74 1,363,771 +0.26(+0.50%)
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.