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

W.W Grainger (NY: GWW )

945.66 -2.15 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2015 178.88 180.77 178.40 179.92 1,011,353 +1.47(+0.83%)
Oct 29, 2015 177.45 179.53 176.02 178.45 594,203 +0.85(+0.48%)
Oct 28, 2015 174.18 178.37 173.40 177.60 1,188,317 +4.14(+2.39%)
Oct 27, 2015 174.97 176.06 173.18 173.46 970,347 -3.27(-1.85%)
Oct 26, 2015 178.23 179.53 176.39 176.73 627,969 -1.35(-0.76%)
Oct 23, 2015 179.55 180.89 176.70 178.08 996,177 -1.34(-0.75%)
Oct 22, 2015 173.93 182.67 173.13 179.42 1,550,339 +6.64(+3.84%)
Oct 21, 2015 172.94 175.21 170.62 172.78 1,151,632 -0.07(-0.04%)
Oct 20, 2015 171.81 175.80 170.44 172.85 1,235,304 -0.18(-0.10%)
Oct 19, 2015 177.07 178.62 171.64 173.03 2,140,306 -4.88(-2.74%)
Oct 16, 2015 180.91 185.97 174.69 177.91 2,963,725 -11.98(-6.31%)
Oct 15, 2015 190.29 190.87 186.58 189.88 1,398,237 +0.15(+0.08%)
Oct 14, 2015 190.38 192.16 188.42 189.73 1,099,975 -1.05(-0.55%)
Oct 13, 2015 191.00 193.67 188.62 190.78 1,281,720 -2.07(-1.07%)
Oct 12, 2015 196.22 196.22 192.15 192.85 1,090,884 -3.52(-1.79%)
Oct 09, 2015 197.91 199.62 195.46 196.37 863,210 -1.92(-0.97%)
Oct 08, 2015 194.72 199.32 194.61 198.29 762,334 +3.08(+1.58%)
Oct 07, 2015 192.86 195.48 191.70 195.20 733,356 +3.52(+1.84%)
Oct 06, 2015 188.43 193.82 188.43 191.68 889,067 +3.35(+1.78%)
Oct 05, 2015 185.36 188.52 184.99 188.33 703,457 +4.00(+2.17%)
Oct 02, 2015 177.94 184.34 174.89 184.33 1,234,832 +4.88(+2.72%)
Oct 01, 2015 183.35 184.83 177.88 179.46 1,503,746 -4.75(-2.58%)
Sep 30, 2015 183.49 186.53 179.38 184.21 1,130,084 +2.64(+1.45%)
Sep 29, 2015 181.49 182.62 179.68 181.57 837,625 +0.14(+0.08%)
Sep 28, 2015 181.73 184.01 180.69 181.44 840,285 -1.71(-0.94%)
Sep 25, 2015 183.57 184.29 181.72 183.15 800,924 +0.34(+0.19%)
Sep 24, 2015 178.68 183.46 178.29 182.81 801,242 +2.13(+1.18%)
Sep 23, 2015 182.31 183.13 179.79 180.67 694,677 -1.53(-0.84%)
Sep 22, 2015 181.51 183.35 180.53 182.20 644,106 -1.36(-0.74%)
Sep 21, 2015 183.59 185.06 182.71 183.56 702,385 +0.00(+0.00%)
Sep 18, 2015 185.27 185.46 183.29 183.56 1,046,571 -3.79(-2.02%)
Sep 17, 2015 189.89 191.06 186.91 187.35 784,569 -3.22(-1.69%)
Sep 16, 2015 189.88 191.80 189.88 190.57 746,985 +0.34(+0.18%)
Sep 15, 2015 187.25 190.96 186.71 190.23 716,478 +3.33(+1.78%)
Sep 14, 2015 190.14 190.22 183.21 186.89 935,443 -3.25(-1.71%)
Sep 11, 2015 190.03 191.05 189.00 190.14 627,085 -0.58(-0.31%)
Sep 10, 2015 191.03 192.56 188.96 190.72 628,739 -0.22(-0.12%)
Sep 09, 2015 194.63 194.66 190.62 190.95 933,079 -2.06(-1.07%)
Sep 08, 2015 190.18 193.00 189.83 193.00 565,774 +5.89(+3.15%)
Sep 04, 2015 187.40 187.12 187.12 187.12 725,407 -1.96(-1.04%)
Sep 03, 2015 189.17 191.83 187.64 189.08 962,321 -2.00(-1.05%)
Sep 02, 2015 190.40 191.62 188.11 191.08 898,184 +3.68(+1.96%)
Sep 01, 2015 188.21 191.80 186.56 187.41 1,164,436 -4.03(-2.10%)
Aug 31, 2015 190.47 192.26 188.94 191.43 607,508 +0.18(+0.09%)
Aug 28, 2015 191.05 192.48 190.24 191.25 664,348 -0.44(-0.23%)
Aug 27, 2015 188.63 192.15 187.27 191.69 861,759 +5.20(+2.79%)
Aug 26, 2015 186.07 186.78 183.74 186.49 891,449 +3.73(+2.04%)
Aug 25, 2015 187.13 187.13 182.76 182.76 1,198,524 +0.14(+0.08%)
Aug 24, 2015 182.40 187.94 166.57 182.63 1,255,798 -5.73(-3.04%)
Aug 21, 2015 191.25 192.46 188.11 188.36 854,274 -3.59(-1.87%)
Aug 20, 2015 191.63 194.31 191.33 191.95 590,227 -1.34(-0.69%)
Aug 19, 2015 193.84 194.60 191.87 193.28 441,226 -0.97(-0.50%)
Aug 18, 2015 193.33 195.17 193.22 194.25 396,032 +0.23(+0.12%)
Aug 17, 2015 191.81 194.52 191.09 194.02 855,863 +1.44(+0.75%)
Aug 14, 2015 193.80 195.22 191.71 192.58 834,385 -0.93(-0.48%)
Aug 13, 2015 195.34 197.18 192.69 193.51 857,305 -3.90(-1.97%)
Aug 12, 2015 194.21 197.92 193.74 197.41 923,595 +2.02(+1.03%)
Aug 11, 2015 195.76 196.96 194.08 195.38 568,251 -2.44(-1.23%)
Aug 10, 2015 194.76 197.90 193.93 197.83 471,184 +4.23(+2.19%)
Aug 07, 2015 193.30 194.73 192.67 193.59 440,223 -0.09(-0.05%)
Aug 06, 2015 194.18 195.02 192.40 193.69 511,368 +0.16(+0.08%)
Aug 05, 2015 193.93 194.49 191.56 193.53 649,976 +0.78(+0.41%)
Aug 04, 2015 192.19 194.07 191.65 192.74 485,941 +1.09(+0.57%)
Aug 03, 2015 193.73 194.76 190.84 191.65 542,112 -3.29(-1.69%)
Jul 31, 2015 193.13 196.04 192.09 194.94 632,476 +3.15(+1.64%)
Jul 30, 2015 191.47 193.23 189.06 191.79 978,087 -1.66(-0.86%)
Jul 29, 2015 192.54 194.07 191.52 193.45 817,818 +0.86(+0.45%)
Jul 28, 2015 192.52 193.87 192.31 192.59 560,960 +0.07(+0.04%)
Jul 27, 2015 191.08 193.18 190.89 192.52 689,240 +0.09(+0.04%)
Jul 24, 2015 193.02 193.75 191.79 192.43 700,202 -0.35(-0.18%)
Jul 23, 2015 191.37 194.44 191.01 192.78 1,303,864 +1.26(+0.66%)
Jul 22, 2015 195.72 196.04 188.94 191.52 1,449,601 -4.47(-2.28%)
Jul 21, 2015 200.16 201.43 195.53 195.99 694,915 -4.40(-2.19%)
Jul 20, 2015 198.81 202.17 198.67 200.39 783,701 +1.48(+0.75%)
Jul 17, 2015 195.40 199.84 193.64 198.90 1,256,594 +0.85(+0.43%)
Jul 16, 2015 198.31 198.89 196.95 198.05 903,834 +1.35(+0.68%)
Jul 15, 2015 198.28 198.82 195.95 196.70 948,495 -2.12(-1.07%)
Jul 14, 2015 201.84 202.44 198.18 198.83 1,193,551 -4.03(-1.99%)
Jul 13, 2015 202.57 204.56 201.40 202.86 499,443 +1.28(+0.63%)
Jul 10, 2015 202.53 203.17 200.65 201.58 726,968 +0.68(+0.34%)
Jul 09, 2015 201.99 203.50 200.90 200.90 518,582 +1.12(+0.56%)
Jul 08, 2015 200.69 201.59 199.30 199.78 838,215 -2.21(-1.09%)
Jul 07, 2015 199.61 202.55 198.17 201.99 1,026,005 +2.65(+1.33%)
Jul 06, 2015 199.27 201.00 198.51 199.34 696,142 -1.39(-0.69%)
Jul 02, 2015 202.51 200.73 200.73 200.73 651,027 -1.02(-0.51%)
Jul 01, 2015 203.28 203.49 201.49 201.75 677,724 +0.04(+0.02%)
Jun 30, 2015 203.41 204.01 201.44 201.71 666,634 -0.05(-0.03%)
Jun 29, 2015 203.95 204.39 201.37 201.76 699,365 -3.09(-1.51%)
Jun 26, 2015 203.98 205.56 203.61 204.84 780,033 +0.68(+0.33%)
Jun 25, 2015 207.71 207.66 203.86 204.16 629,933 -3.50(-1.68%)
Jun 24, 2015 209.09 209.68 207.47 207.66 375,758 -1.52(-0.73%)
Jun 23, 2015 208.64 209.57 208.44 209.17 618,046 +1.10(+0.53%)
Jun 22, 2015 207.78 208.56 206.89 208.07 468,272 +1.64(+0.80%)
Jun 19, 2015 207.12 208.01 205.95 206.43 963,175 -1.01(-0.49%)
Jun 18, 2015 205.21 208.13 204.31 207.44 644,547 +2.90(+1.42%)
Jun 17, 2015 203.25 204.94 202.91 204.55 610,013 +1.80(+0.89%)
Jun 16, 2015 201.04 203.36 200.51 202.75 556,692 +0.81(+0.40%)
Jun 15, 2015 201.32 202.76 199.69 201.94 687,056 -1.05(-0.52%)
Jun 12, 2015 206.77 206.78 202.31 202.99 745,992 -4.42(-2.13%)
Jun 11, 2015 206.95 207.86 205.95 207.41 541,126 +0.90(+0.43%)
Jun 10, 2015 206.06 208.01 205.42 206.51 495,244 +0.66(+0.32%)
Jun 09, 2015 204.43 207.02 204.21 205.85 571,397 +1.72(+0.84%)
Jun 08, 2015 204.94 206.25 204.01 204.13 400,849 -1.37(-0.67%)
Jun 05, 2015 204.22 205.81 203.00 205.50 551,708 +1.58(+0.77%)
Jun 04, 2015 205.87 206.54 203.54 203.92 458,453 -3.12(-1.51%)
Jun 03, 2015 206.93 207.53 205.71 207.04 367,924 +0.81(+0.39%)
Jun 02, 2015 205.04 207.21 204.90 206.23 347,105 +0.82(+0.40%)
Jun 01, 2015 205.28 206.82 204.51 205.41 562,194 +0.57(+0.28%)
May 29, 2015 209.12 209.71 204.30 204.84 648,787 -3.69(-1.77%)
May 28, 2015 208.59 209.03 207.17 208.53 395,228 -0.75(-0.36%)
May 27, 2015 209.22 209.66 207.46 209.28 391,497 +0.53(+0.25%)
May 26, 2015 209.68 209.68 207.66 208.76 554,572 -0.88(-0.42%)
May 22, 2015 210.15 209.63 209.63 209.63 280,989 -0.55(-0.26%)
May 21, 2015 209.46 210.90 208.82 210.19 594,243 +0.51(+0.24%)
May 20, 2015 209.28 210.34 209.00 209.68 358,713 -0.14(-0.06%)
May 19, 2015 210.45 210.66 208.89 209.81 359,890 -0.21(-0.10%)
May 18, 2015 209.86 210.67 208.59 210.03 424,194 +0.31(+0.15%)
May 15, 2015 210.59 211.54 208.04 209.72 571,159 -0.84(-0.40%)
May 14, 2015 210.26 211.90 209.64 210.56 596,144 +0.95(+0.45%)
May 13, 2015 213.01 214.71 207.13 209.62 1,130,783 -4.53(-2.11%)
May 12, 2015 211.32 214.61 210.88 214.14 523,970 +2.07(+0.98%)
May 11, 2015 211.82 213.21 210.65 212.07 456,480 -0.30(-0.14%)
May 08, 2015 211.37 213.30 211.37 212.37 622,566 +2.86(+1.36%)
May 07, 2015 208.23 209.96 206.67 209.51 488,482 +0.75(+0.36%)
May 06, 2015 209.25 210.00 207.73 208.76 521,293 +0.09(+0.04%)
May 05, 2015 210.50 211.99 208.11 208.67 544,966 -2.43(-1.15%)
May 04, 2015 211.23 212.03 210.50 211.11 503,761 -0.07(-0.03%)
May 01, 2015 211.24 212.79 209.82 211.17 563,372 +0.43(+0.21%)
Apr 30, 2015 211.61 212.97 210.12 210.74 837,194 -1.44(-0.68%)
Apr 29, 2015 210.70 213.12 208.40 212.18 665,520 +0.80(+0.38%)
Apr 28, 2015 211.44 212.05 209.07 211.39 637,502 -0.21(-0.10%)
Apr 27, 2015 210.86 213.03 208.90 211.60 901,364 +1.99(+0.95%)
Apr 24, 2015 208.01 209.74 206.99 209.61 695,984 +2.39(+1.15%)
Apr 23, 2015 206.18 208.89 205.45 207.22 819,738 +0.70(+0.34%)
Apr 22, 2015 206.95 207.96 204.69 206.52 836,391 +0.37(+0.18%)
Apr 21, 2015 203.71 206.96 203.40 206.14 1,112,837 +3.44(+1.70%)
Apr 20, 2015 204.25 204.65 202.11 202.70 838,197 -0.32(-0.16%)
Apr 17, 2015 203.51 205.59 201.69 203.02 1,361,362 -2.16(-1.05%)
Apr 16, 2015 212.16 214.51 205.00 205.18 2,220,808 +0.03(+0.02%)
Apr 15, 2015 202.22 205.53 201.63 205.14 994,440 +3.12(+1.55%)
Apr 14, 2015 200.76 202.48 199.48 202.02 739,574 +2.71(+1.36%)
Apr 13, 2015 199.74 201.38 199.14 199.31 621,547 +0.21(+0.11%)
Apr 10, 2015 199.62 200.17 198.15 199.10 401,157 -0.12(-0.06%)
Apr 09, 2015 197.65 199.88 196.22 199.22 626,528 +0.46(+0.23%)
Apr 08, 2015 197.08 199.81 197.08 198.76 587,590 +1.23(+0.62%)
Apr 07, 2015 198.34 199.30 197.01 197.53 605,817 -1.94(-0.97%)
Apr 06, 2015 194.09 200.44 193.45 199.48 661,130 +4.01(+2.05%)
Apr 02, 2015 196.70 195.46 195.46 195.46 718,383 -1.24(-0.63%)
Apr 01, 2015 199.25 200.01 196.22 196.70 922,351 -3.33(-1.67%)
Mar 31, 2015 200.88 201.04 199.15 200.04 589,759 -1.43(-0.71%)
Mar 30, 2015 199.90 202.06 199.31 201.46 466,730 +2.45(+1.23%)
Mar 27, 2015 198.61 199.50 197.81 199.01 451,318 +0.23(+0.12%)
Mar 26, 2015 198.87 199.60 197.95 198.78 595,449 -0.43(-0.21%)
Mar 25, 2015 199.95 200.67 198.68 199.21 715,219 +0.53(+0.26%)
Mar 24, 2015 198.10 200.42 198.10 198.68 631,016 +0.54(+0.27%)
Mar 23, 2015 198.72 198.85 196.97 198.14 762,224 -2.19(-1.09%)
Mar 20, 2015 201.95 202.22 200.05 200.32 1,472,601 -0.77(-0.38%)
Mar 19, 2015 201.10 201.88 199.16 201.10 628,433 -1.15(-0.57%)
Mar 18, 2015 198.49 203.03 196.96 202.24 830,361 +3.33(+1.68%)
Mar 17, 2015 196.88 199.37 195.94 198.91 601,417 +0.40(+0.20%)
Mar 16, 2015 196.73 198.65 195.78 198.51 525,638 +2.79(+1.43%)
Mar 13, 2015 195.80 196.97 194.59 195.72 784,121 -0.84(-0.43%)
Mar 12, 2015 197.66 198.54 195.24 196.56 710,866 -0.39(-0.20%)
Mar 11, 2015 195.11 197.22 193.54 196.95 1,148,391 +1.61(+0.83%)
Mar 10, 2015 198.13 199.10 195.28 195.34 1,116,172 -4.72(-2.36%)
Mar 09, 2015 199.81 201.37 199.10 200.05 615,276 +0.47(+0.24%)
Mar 06, 2015 200.37 200.66 199.07 199.58 569,974 -2.35(-1.16%)
Mar 05, 2015 200.81 202.87 199.74 201.93 636,763 +1.73(+0.86%)
Mar 04, 2015 202.27 204.69 204.69 200.20 1,366,049 -4.49(-2.19%)
Mar 03, 2015 202.32 204.84 201.44 204.69 819,465 +1.77(+0.87%)
Mar 02, 2015 200.97 203.08 200.20 202.91 644,265 +1.94(+0.97%)
Feb 27, 2015 203.71 204.41 200.97 200.97 898,793 -2.94(-1.44%)
Feb 26, 2015 203.21 204.18 202.25 203.91 659,284 +0.67(+0.33%)
Feb 25, 2015 201.19 204.38 199.77 203.24 654,456 +1.76(+0.88%)
Feb 24, 2015 200.20 202.14 199.38 201.48 683,175 +1.14(+0.57%)
Feb 23, 2015 200.93 201.70 199.63 200.34 574,872 -1.67(-0.83%)
Feb 20, 2015 199.10 202.10 197.86 202.01 717,677 +2.20(+1.10%)
Feb 19, 2015 200.00 200.85 198.93 199.81 623,423 -0.09(-0.04%)
Feb 18, 2015 198.79 201.77 198.68 199.90 838,603 +1.53(+0.77%)
Feb 17, 2015 199.29 200.25 196.63 198.37 943,717 -0.87(-0.44%)
Feb 13, 2015 198.83 199.24 199.24 199.24 782,394 +0.47(+0.24%)
Feb 12, 2015 200.84 201.55 195.54 198.76 1,507,032 -2.79(-1.38%)
Feb 11, 2015 201.66 202.72 199.82 201.55 1,047,961 -1.09(-0.54%)
Feb 10, 2015 203.30 203.59 200.76 202.64 525,949 +0.21(+0.10%)
Feb 09, 2015 202.89 205.17 201.37 202.43 600,932 -1.42(-0.70%)
Feb 06, 2015 203.20 205.94 203.20 203.84 597,363 +0.24(+0.12%)
Feb 05, 2015 203.29 204.78 201.87 203.61 982,375 +1.65(+0.81%)
Feb 04, 2015 204.55 204.74 199.46 201.96 1,840,541 -4.57(-2.21%)
Feb 03, 2015 204.22 207.10 204.17 206.53 559,316 +3.43(+1.69%)
Feb 02, 2015 197.39 203.52 197.00 203.10 667,483 +3.94(+1.98%)
Jan 30, 2015 197.87 201.29 196.99 199.16 797,706 -0.07(-0.03%)
Jan 29, 2015 195.49 200.01 195.18 199.23 782,249 +4.12(+2.11%)
Jan 28, 2015 196.56 196.70 193.70 195.10 827,450 -0.54(-0.28%)
Jan 27, 2015 194.70 197.06 193.42 195.65 796,691 -2.64(-1.33%)
Jan 26, 2015 199.65 204.26 197.18 198.29 1,378,487 -9.44(-4.54%)
Jan 23, 2015 205.63 209.16 205.63 207.73 938,761 +0.70(+0.34%)
Jan 22, 2015 207.08 207.84 205.36 207.03 481,730 +0.82(+0.40%)
Jan 21, 2015 203.65 208.56 203.44 206.21 557,133 +1.33(+0.65%)
Jan 20, 2015 204.36 205.85 202.51 204.88 433,480 +1.12(+0.55%)
Jan 16, 2015 200.91 204.01 198.48 203.76 774,771 +2.84(+1.42%)
Jan 15, 2015 204.28 206.72 200.78 200.91 580,289 -3.36(-1.64%)
Jan 14, 2015 204.29 205.20 202.67 204.28 892,629 -1.30(-0.63%)
Jan 13, 2015 208.45 209.41 203.79 205.58 474,770 -1.44(-0.70%)
Jan 12, 2015 210.31 211.07 206.13 207.02 435,203 -2.60(-1.24%)
Jan 09, 2015 211.71 211.77 208.48 209.62 397,725 -2.46(-1.16%)
Jan 08, 2015 208.90 212.15 208.90 212.08 536,398 +4.62(+2.23%)
Jan 07, 2015 207.74 208.64 205.30 207.46 402,085 +0.19(+0.09%)
Jan 06, 2015 210.72 211.06 205.07 207.27 508,350 -2.98(-1.42%)
Jan 05, 2015 214.24 214.78 209.58 210.25 466,699 -5.27(-2.45%)
Jan 02, 2015 216.20 217.00 213.93 215.52 373,037 +0.28(+0.13%)
Dec 31, 2014 218.07 215.25 215.25 215.25 527,080 -2.20(-1.01%)
Dec 30, 2014 218.18 219.06 216.86 217.44 378,436 -1.16(-0.53%)
Dec 29, 2014 216.85 219.28 216.85 218.60 348,870 +1.50(+0.69%)
Dec 26, 2014 217.87 218.83 216.81 217.10 157,710 +0.09(+0.04%)
Dec 24, 2014 217.75 217.01 217.01 217.01 188,167 -0.69(-0.32%)
Dec 23, 2014 218.89 219.47 217.25 217.70 721,766 -0.35(-0.16%)
Dec 22, 2014 217.80 218.74 216.29 218.06 449,883 +0.35(+0.16%)
Dec 19, 2014 213.79 220.88 213.50 217.71 1,053,856 +4.71(+2.21%)
Dec 18, 2014 207.94 213.06 207.94 213.00 670,514 +6.93(+3.36%)
Dec 17, 2014 206.27 207.08 204.36 206.07 843,849 -0.18(-0.09%)
Dec 16, 2014 205.98 210.47 204.72 206.24 385,265 +0.05(+0.02%)
Dec 15, 2014 208.08 209.54 205.08 206.19 513,028 -1.52(-0.73%)
Dec 12, 2014 208.10 211.08 206.40 207.71 800,621 -0.16(-0.08%)
Dec 11, 2014 204.40 208.70 203.75 207.87 551,882 +2.96(+1.45%)
Dec 10, 2014 210.01 210.03 203.58 204.91 614,414 -5.75(-2.73%)
Dec 09, 2014 209.73 210.82 208.81 210.66 316,421 -0.56(-0.26%)
Dec 08, 2014 212.55 214.04 210.90 211.22 638,860 -2.29(-1.07%)
Dec 05, 2014 212.63 214.91 212.39 213.50 664,523 +1.91(+0.90%)
Dec 04, 2014 209.76 212.04 208.42 211.60 529,405 +1.69(+0.80%)
Dec 03, 2014 206.57 209.91 206.02 209.91 945,710 +3.72(+1.80%)
Dec 02, 2014 203.52 206.27 202.42 206.19 701,640 +1.44(+0.71%)
Dec 01, 2014 206.82 207.16 204.46 204.75 657,740 -2.72(-1.31%)
Nov 28, 2014 209.29 210.14 207.17 207.47 343,436 -1.25(-0.60%)
Nov 26, 2014 210.31 208.72 208.72 208.72 389,833 -1.76(-0.83%)
Nov 25, 2014 211.41 211.62 209.71 210.47 354,260 -1.36(-0.64%)
Nov 24, 2014 210.27 211.99 209.07 211.83 429,437 +2.23(+1.06%)
Nov 21, 2014 208.34 210.23 208.34 209.60 612,092 +2.82(+1.36%)
Nov 20, 2014 205.52 208.10 205.52 206.78 369,163 +0.45(+0.22%)
Nov 19, 2014 205.63 206.76 204.34 206.34 382,584 +0.85(+0.42%)
Nov 18, 2014 206.81 207.95 205.18 205.48 389,499 -0.94(-0.45%)
Nov 17, 2014 207.60 207.70 205.98 206.42 337,418 -1.55(-0.74%)
Nov 14, 2014 206.17 208.59 205.75 207.97 277,660 +1.61(+0.78%)
Nov 13, 2014 208.18 208.35 206.01 206.36 480,382 -2.03(-0.97%)
Nov 12, 2014 207.27 209.60 207.00 208.39 950,977 +0.39(+0.19%)
Nov 11, 2014 210.42 210.47 207.18 208.00 583,576 -2.08(-0.99%)
Nov 10, 2014 212.29 213.03 208.86 210.08 692,661 -5.10(-2.37%)
Nov 07, 2014 215.20 215.20 213.00 215.18 371,739 +0.03(+0.02%)
Nov 06, 2014 213.52 215.41 212.07 215.14 449,800 +2.27(+1.07%)
Nov 05, 2014 211.38 212.90 210.00 212.87 447,910 +3.14(+1.50%)
Nov 04, 2014 207.89 210.13 207.70 209.74 429,666 +1.54(+0.74%)
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.