Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.55 52.81 51.83 51.91 3,158,882 -0.71(-1.35%)
Oct 30, 2013 53.43 53.47 52.22 52.62 2,092,370 -0.69(-1.30%)
Oct 29, 2013 53.41 53.64 53.15 53.31 1,954,471 +0.15(+0.29%)
Oct 28, 2013 53.36 53.51 52.97 53.15 1,868,930 -0.30(-0.55%)
Oct 25, 2013 53.67 53.78 53.24 53.45 2,181,624 -0.22(-0.42%)
Oct 24, 2013 53.12 53.76 52.95 53.68 2,147,988 +0.69(+1.31%)
Oct 23, 2013 53.34 53.39 52.55 52.98 1,905,196 -0.35(-0.66%)
Oct 22, 2013 52.98 53.53 52.96 53.33 1,865,784 +0.40(+0.76%)
Oct 21, 2013 52.89 53.04 52.44 52.93 1,078,501 +0.03(+0.05%)
Oct 18, 2013 53.12 53.12 52.09 52.90 2,981,207 +0.06(+0.12%)
Oct 17, 2013 51.42 52.94 51.29 52.84 2,648,824 +1.30(+2.53%)
Oct 16, 2013 51.38 51.80 51.24 51.54 2,569,657 +0.56(+1.09%)
Oct 15, 2013 51.23 51.41 50.70 50.98 2,349,684 -0.27(-0.53%)
Oct 14, 2013 51.67 51.92 50.99 51.25 3,839,772 -0.70(-1.35%)
Oct 11, 2013 51.56 52.05 51.34 51.95 2,872,832 +0.26(+0.50%)
Oct 10, 2013 51.29 51.77 51.24 51.69 2,764,989 +0.75(+1.48%)
Oct 09, 2013 50.62 51.01 50.27 50.94 4,624,015 +0.31(+0.62%)
Oct 08, 2013 51.20 51.45 50.54 50.62 3,074,747 -0.71(-1.38%)
Oct 07, 2013 52.43 52.43 51.32 51.33 3,103,833 -1.46(-2.77%)
Oct 04, 2013 51.80 52.84 51.69 52.80 2,798,235 +0.92(+1.77%)
Oct 03, 2013 52.01 52.12 51.61 51.88 2,904,780 -0.13(-0.26%)
Oct 02, 2013 51.60 52.05 51.43 52.01 2,451,632 +0.11(+0.21%)
Oct 01, 2013 50.84 52.09 50.59 51.91 3,979,855 +1.07(+2.10%)
Sep 27, 2013 50.94 51.28 50.76 50.84 2,859,389 -0.14(-0.28%)
Sep 26, 2013 51.34 51.70 50.94 50.98 3,052,193 -0.22(-0.44%)
Sep 25, 2013 52.18 52.20 51.17 51.20 3,166,341 -1.00(-1.91%)
Sep 24, 2013 52.30 52.36 52.10 52.20 2,116,117 -0.07(-0.14%)
Sep 23, 2013 51.82 52.36 51.75 52.27 2,688,037 +0.49(+0.94%)
Sep 20, 2013 52.48 52.50 51.79 51.79 4,902,535 -0.75(-1.44%)
Sep 19, 2013 52.19 52.74 51.82 52.54 3,637,776 +0.51(+0.98%)
Sep 18, 2013 51.52 52.23 51.45 52.03 3,171,249 +0.53(+1.03%)
Sep 17, 2013 51.27 51.72 51.24 51.50 2,268,963 +0.30(+0.58%)
Sep 16, 2013 51.56 51.56 50.82 51.20 2,916,226 +0.15(+0.30%)
Sep 13, 2013 51.43 51.52 50.88 51.05 1,521,486 -0.28(-0.54%)
Sep 12, 2013 51.62 51.65 51.00 51.33 1,403,774 -0.20(-0.38%)
Sep 11, 2013 51.56 51.58 51.10 51.53 1,758,254 +0.03(+0.05%)
Sep 10, 2013 51.42 51.53 50.79 51.50 2,642,126 -0.13(-0.24%)
Sep 09, 2013 51.38 51.67 51.20 51.63 3,403,174 +0.46(+0.90%)
Sep 06, 2013 51.75 51.84 50.95 51.17 2,562,888 -0.38(-0.73%)
Sep 05, 2013 50.83 51.92 50.67 51.55 4,465,542 +0.89(+1.76%)
Sep 04, 2013 50.36 51.58 49.67 50.66 10,796,637 +2.25(+4.66%)
Sep 03, 2013 48.93 49.17 47.97 48.40 4,750,930 -0.08(-0.17%)
Aug 30, 2013 49.06 49.29 48.38 48.48 2,101,048 -0.36(-0.74%)
Aug 29, 2013 48.87 49.18 48.73 48.84 1,476,070 -0.10(-0.20%)
Aug 28, 2013 49.09 49.32 48.70 48.94 1,978,299 -0.15(-0.31%)
Aug 27, 2013 49.41 49.70 49.07 49.09 2,128,867 -0.84(-1.69%)
Aug 26, 2013 49.79 50.40 49.55 49.94 1,943,356 +0.49(+0.98%)
Aug 23, 2013 49.87 49.95 49.22 49.45 2,519,908 -0.36(-0.72%)
Aug 22, 2013 48.82 49.95 48.51 49.81 3,460,250 +0.94(+1.93%)
Aug 21, 2013 47.97 48.96 47.70 48.87 3,644,851 +0.93(+1.93%)
Aug 20, 2013 48.65 48.72 47.88 47.94 2,964,845 -0.65(-1.33%)
Aug 19, 2013 48.06 48.93 47.79 48.59 5,052,363 +1.46(+3.09%)
Aug 16, 2013 47.82 47.90 47.07 47.14 3,884,819 -0.93(-1.93%)
Aug 15, 2013 48.68 48.95 47.94 48.06 3,325,286 -0.90(-1.83%)
Aug 14, 2013 48.88 49.25 48.58 48.96 1,995,163 -0.09(-0.18%)
Aug 13, 2013 48.83 49.26 48.69 49.05 2,417,019 +0.22(+0.46%)
Aug 12, 2013 48.64 49.03 48.50 48.82 2,555,326 +0.09(+0.18%)
Aug 09, 2013 49.14 49.25 48.71 48.73 1,336,978 -0.43(-0.88%)
Aug 08, 2013 48.83 49.32 48.75 49.17 3,049,735 +0.55(+1.13%)
Aug 07, 2013 49.19 49.22 48.62 48.62 3,347,510 -0.67(-1.37%)
Aug 06, 2013 49.44 49.57 48.79 49.29 2,795,996 -0.34(-0.69%)
Aug 05, 2013 49.88 49.98 49.42 49.63 2,088,234 -0.49(-0.97%)
Aug 02, 2013 49.77 50.15 49.00 50.12 3,394,749 +0.33(+0.67%)
Aug 01, 2013 49.38 49.95 48.87 49.79 4,608,857 +0.67(+1.37%)
Jul 31, 2013 48.69 49.26 48.66 49.11 3,202,539 +0.55(+1.13%)
Jul 30, 2013 48.64 48.91 48.38 48.56 2,283,274 -0.11(-0.22%)
Jul 29, 2013 48.34 48.69 48.01 48.67 2,780,548 +0.36(+0.74%)
Jul 26, 2013 48.54 48.55 47.84 48.31 3,127,279 -0.40(-0.83%)
Jul 25, 2013 48.60 48.84 48.26 48.72 2,993,162 +0.00(+0.00%)
Jul 24, 2013 48.29 48.73 48.21 48.72 3,255,588 +0.37(+0.76%)
Jul 23, 2013 48.18 48.47 47.89 48.35 3,245,675 +0.25(+0.52%)
Jul 22, 2013 48.15 48.23 47.65 48.10 2,477,340 +0.22(+0.45%)
Jul 19, 2013 48.07 48.46 47.67 47.88 2,754,416 -0.13(-0.28%)
Jul 18, 2013 48.25 48.43 47.87 48.02 2,283,837 -0.24(-0.50%)
Jul 17, 2013 48.64 48.69 48.18 48.26 1,626,070 -0.16(-0.33%)
Jul 16, 2013 48.25 48.54 48.06 48.42 2,415,388 -0.05(-0.11%)
Jul 15, 2013 48.45 48.69 48.29 48.47 2,825,298 +0.17(+0.35%)
Jul 12, 2013 48.64 48.87 48.02 48.30 8,437,670 -1.69(-3.38%)
Jul 11, 2013 49.45 50.13 49.03 49.99 4,676,513 +0.78(+1.59%)
Jul 10, 2013 47.49 49.42 47.46 49.21 9,187,199 +2.68(+5.75%)
Jul 09, 2013 47.00 47.45 46.51 46.53 2,638,257 -0.29(-0.61%)
Jul 08, 2013 46.71 47.04 46.26 46.82 2,571,936 +0.10(+0.21%)
Jul 05, 2013 46.23 46.76 46.05 46.72 1,862,874 +0.81(+1.76%)
Jul 03, 2013 46.04 46.16 45.39 45.91 2,070,522 -0.22(-0.49%)
Jul 02, 2013 46.88 47.10 46.02 46.14 3,711,589 -0.96(-2.04%)
Jul 01, 2013 45.84 47.47 45.79 47.10 4,777,267 +1.80(+3.97%)
Jun 28, 2013 46.22 46.34 45.30 45.30 9,461,045 -0.66(-1.45%)
Jun 26, 2013 45.40 46.05 45.40 45.97 2,204,810 +0.59(+1.31%)
Jun 25, 2013 45.06 45.64 44.94 45.37 3,301,772 +0.46(+1.02%)
Jun 24, 2013 44.72 45.29 44.47 44.92 4,084,160 -0.19(-0.42%)
Jun 21, 2013 45.19 45.21 44.44 45.11 4,587,323 +0.30(+0.66%)
Jun 20, 2013 45.97 45.99 44.67 44.81 5,069,358 -1.30(-2.82%)
Jun 19, 2013 47.04 47.14 46.08 46.11 3,243,285 -0.86(-1.84%)
Jun 18, 2013 45.90 46.98 45.64 46.97 3,326,758 +1.04(+2.27%)
Jun 17, 2013 46.15 46.53 45.57 45.93 3,056,146 -0.04(-0.10%)
Jun 14, 2013 45.95 46.34 45.78 45.98 1,781,002 -0.02(-0.04%)
Jun 13, 2013 45.98 46.26 45.68 45.99 2,410,057 +0.10(+0.22%)
Jun 12, 2013 46.49 46.71 45.62 45.90 3,530,189 -0.52(-1.12%)
Jun 11, 2013 45.21 46.71 45.06 46.42 5,370,937 +1.19(+2.62%)
Jun 10, 2013 45.91 46.11 45.20 45.23 5,604,239 -0.66(-1.45%)
Jun 07, 2013 46.26 46.98 45.69 45.90 4,825,098 -0.21(-0.45%)
Jun 06, 2013 45.30 46.26 44.76 46.10 6,314,858 +1.02(+2.25%)
Jun 05, 2013 44.29 45.99 44.22 45.09 9,119,735 +1.39(+3.19%)
Jun 04, 2013 44.92 45.11 43.67 43.69 17,912,794 -4.41(-9.17%)
Jun 03, 2013 47.67 48.50 47.30 48.11 4,994,572 +0.67(+1.42%)
May 31, 2013 48.24 48.56 47.36 47.43 4,145,504 -0.78(-1.62%)
May 30, 2013 48.46 48.70 48.20 48.21 1,275,025 -0.23(-0.48%)
May 29, 2013 48.72 48.97 48.20 48.45 2,456,564 -0.49(-1.01%)
May 28, 2013 49.29 49.56 48.89 48.94 2,518,933 +0.05(+0.11%)
May 24, 2013 48.71 49.02 48.62 48.89 2,048,124 -0.03(-0.06%)
May 23, 2013 48.19 49.24 48.02 48.91 4,134,969 +0.53(+1.10%)
May 22, 2013 48.82 49.18 48.23 48.38 2,932,826 -0.55(-1.12%)
May 21, 2013 48.42 49.11 48.27 48.93 2,574,705 +0.57(+1.17%)
May 20, 2013 48.49 48.73 48.14 48.37 2,175,030 -0.22(-0.44%)
May 17, 2013 48.06 48.66 47.90 48.58 2,618,097 +0.74(+1.54%)
May 16, 2013 47.75 48.21 47.59 47.85 2,466,518 -0.05(-0.11%)
May 15, 2013 47.48 48.16 47.09 47.90 3,157,358 +0.66(+1.39%)
May 13, 2013 47.47 47.61 47.13 47.24 1,544,157 -0.19(-0.40%)
May 10, 2013 47.23 47.77 47.23 47.43 1,478,077 +0.11(+0.23%)
May 09, 2013 48.09 48.11 47.17 47.32 2,095,300 -0.66(-1.39%)
May 08, 2013 47.99 48.23 47.81 47.99 1,444,628 -0.02(-0.04%)
May 07, 2013 48.00 48.08 47.59 48.01 5,073,381 -0.13(-0.26%)
May 06, 2013 47.71 48.65 47.66 48.13 5,160,114 +0.98(+2.08%)
May 03, 2013 47.15 47.35 46.96 47.15 3,258,565 +0.09(+0.19%)
May 02, 2013 46.73 47.16 46.56 47.06 1,655,435 +0.32(+0.69%)
May 01, 2013 46.71 47.25 46.70 46.74 1,758,300 -0.05(-0.12%)
Apr 30, 2013 46.93 46.99 46.44 46.79 1,730,262 -0.08(-0.17%)
Apr 29, 2013 47.45 47.60 46.84 46.88 1,370,927 -0.58(-1.23%)
Apr 26, 2013 47.44 47.56 47.35 47.46 2,320,554 +0.11(+0.23%)
Apr 25, 2013 46.93 47.52 46.89 47.35 2,305,759 +0.56(+1.19%)
Apr 24, 2013 47.01 47.37 46.72 46.79 1,786,282 -0.05(-0.12%)
Apr 23, 2013 46.54 47.23 46.48 46.85 3,269,261 +0.47(+1.01%)
Apr 22, 2013 46.48 46.61 46.16 46.38 2,110,315 -0.17(-0.37%)
Apr 19, 2013 46.24 46.59 45.95 46.55 4,911,100 +0.47(+1.01%)
Apr 18, 2013 46.62 46.70 45.52 46.08 4,571,876 -0.54(-1.16%)
Apr 17, 2013 45.08 46.64 45.07 46.62 7,634,530 +1.28(+2.83%)
Apr 16, 2013 44.90 45.37 44.51 45.34 3,936,652 +0.51(+1.14%)
Apr 15, 2013 44.93 45.46 44.58 44.83 3,906,977 -0.37(-0.82%)
Apr 12, 2013 45.13 45.67 44.79 45.20 2,616,034 +0.03(+0.06%)
Apr 11, 2013 45.20 45.68 45.11 45.17 6,089,838 +0.04(+0.08%)
Apr 10, 2013 44.83 46.12 44.70 45.13 7,570,626 +0.35(+0.78%)
Apr 09, 2013 45.35 45.44 44.70 44.78 8,342,023 -0.46(-1.01%)
Apr 08, 2013 45.23 45.36 44.96 45.24 3,506,637 -0.04(-0.08%)
Apr 05, 2013 45.12 45.29 44.85 45.28 4,076,876 -0.30(-0.65%)
Apr 04, 2013 45.11 45.58 45.03 45.57 3,260,920 +0.55(+1.22%)
Apr 03, 2013 45.53 45.57 44.95 45.02 3,122,830 -0.38(-0.83%)
Apr 02, 2013 45.57 45.60 45.28 45.40 3,106,070 -0.07(-0.16%)
Apr 01, 2013 45.61 45.70 45.14 45.47 5,532,899 +0.04(+0.08%)
Mar 28, 2013 45.19 45.56 45.13 45.44 37,137,328 -0.33(-0.73%)
Mar 27, 2013 45.71 46.32 45.46 45.77 8,524,028 -1.14(-2.43%)
Mar 26, 2013 46.02 46.98 45.97 46.91 4,575,653 +1.02(+2.23%)
Mar 25, 2013 47.19 47.53 44.77 45.89 11,736,388 +0.91(+2.02%)
Mar 22, 2013 45.00 45.36 44.69 44.98 7,128,624 +0.23(+0.52%)
Mar 21, 2013 44.39 44.84 43.95 44.75 3,606,592 +0.02(+0.04%)
Mar 20, 2013 43.35 44.95 43.25 44.73 6,620,509 +1.81(+4.23%)
Mar 19, 2013 43.23 43.31 42.63 42.91 5,876,874 -0.31(-0.71%)
Mar 18, 2013 42.89 43.46 42.79 43.22 2,037,808 -0.06(-0.15%)
Mar 15, 2013 43.69 43.77 42.93 43.28 3,418,580 -0.53(-1.21%)
Mar 14, 2013 43.13 43.87 42.99 43.81 3,529,404 +0.66(+1.54%)
Mar 13, 2013 42.86 43.21 42.70 43.15 2,605,723 +0.24(+0.57%)
Mar 12, 2013 42.67 43.09 42.66 42.90 3,021,529 +0.25(+0.59%)
Mar 11, 2013 42.93 43.21 42.63 42.65 3,054,293 -0.28(-0.65%)
Mar 08, 2013 42.87 43.09 42.57 42.93 2,827,507 +0.30(+0.70%)
Mar 07, 2013 42.99 43.43 42.59 42.63 3,876,880 -0.66(-1.54%)
Mar 06, 2013 44.10 44.20 43.25 43.30 3,499,099 -0.65(-1.47%)
Mar 05, 2013 43.79 44.01 43.41 43.95 3,200,303 +0.24(+0.56%)
Mar 04, 2013 42.76 43.76 42.72 43.70 6,014,431 +0.97(+2.27%)
Mar 01, 2013 41.56 42.75 41.18 42.73 4,602,532 +1.10(+2.65%)
Feb 28, 2013 41.67 41.93 41.40 41.63 5,588,459 -0.20(-0.47%)
Feb 27, 2013 41.57 42.67 41.51 41.83 6,784,336 +1.45(+3.58%)
Feb 26, 2013 40.96 41.00 40.06 40.38 4,871,718 -0.97(-2.35%)
Feb 22, 2013 40.95 41.52 40.66 41.35 4,109,342 +0.47(+1.14%)
Feb 21, 2013 39.18 41.40 39.15 40.88 7,706,029 +1.54(+3.90%)
Feb 20, 2013 39.44 39.86 39.11 39.35 4,952,641 -0.14(-0.36%)
Feb 19, 2013 39.63 40.07 38.94 39.49 7,332,011 -0.37(-0.92%)
Feb 15, 2013 40.53 41.90 39.44 39.86 15,606,554 -0.59(-1.47%)
Feb 14, 2013 39.88 40.94 39.81 40.45 6,330,942 +0.57(+1.44%)
Feb 13, 2013 40.54 40.65 39.31 39.88 8,771,586 -0.58(-1.44%)
Feb 12, 2013 41.09 41.12 40.42 40.46 3,567,247 -0.64(-1.55%)
Feb 11, 2013 41.19 41.26 40.87 41.10 2,475,282 -0.22(-0.54%)
Feb 08, 2013 40.87 41.46 40.80 41.32 2,005,552 +0.54(+1.32%)
Feb 07, 2013 41.45 41.76 40.62 40.78 5,415,652 -0.58(-1.41%)
Feb 06, 2013 40.95 41.47 40.72 41.37 5,016,953 +0.48(+1.16%)
Feb 04, 2013 41.55 41.78 40.87 40.89 5,428,872 -0.68(-1.64%)
Feb 01, 2013 41.74 41.86 41.46 41.57 3,809,087 +0.05(+0.13%)
Jan 31, 2013 41.89 42.07 41.49 41.52 3,349,224 -0.49(-1.18%)
Jan 30, 2013 42.25 42.41 41.81 42.02 4,607,300 -0.35(-0.83%)
Jan 29, 2013 42.12 42.44 41.68 42.37 3,159,837 +0.14(+0.34%)
Jan 28, 2013 42.02 42.40 41.86 42.22 4,635,127 +0.14(+0.34%)
Jan 25, 2013 41.70 42.09 41.57 42.08 3,996,523 +0.42(+1.01%)
Jan 24, 2013 40.57 42.07 40.51 41.66 9,343,605 +1.18(+2.91%)
Jan 23, 2013 40.18 40.57 40.13 40.48 2,475,926 +0.08(+0.20%)
Jan 22, 2013 40.27 40.53 40.07 40.40 2,841,481 +0.29(+0.72%)
Jan 18, 2013 40.19 40.41 39.99 40.11 1,967,093 -0.18(-0.45%)
Jan 17, 2013 40.05 40.64 40.05 40.29 4,065,048 +0.20(+0.49%)
Jan 16, 2013 40.00 40.30 39.59 40.09 2,613,970 -0.01(-0.02%)
Jan 15, 2013 38.63 40.15 38.43 40.10 3,943,592 +1.46(+3.77%)
Jan 14, 2013 38.84 39.38 38.51 38.65 4,852,451 -0.29(-0.74%)
Jan 11, 2013 38.91 39.07 38.62 38.93 2,493,646 -0.04(-0.09%)
Jan 10, 2013 38.62 38.97 38.34 38.97 3,279,607 +0.35(+0.91%)
Jan 09, 2013 38.79 38.94 38.26 38.62 5,144,788 -0.33(-0.85%)
Jan 08, 2013 39.19 39.28 38.93 38.95 2,604,814 -0.32(-0.82%)
Jan 07, 2013 39.92 39.94 38.48 39.28 6,525,802 -0.79(-1.97%)
Jan 04, 2013 38.10 40.20 37.93 40.07 9,765,214 +2.04(+5.36%)
Jan 03, 2013 36.62 38.51 35.69 38.03 20,888,348 -0.53(-1.37%)
Jan 02, 2013 39.34 39.61 38.53 38.56 7,857,158 -1.05(-2.65%)
Dec 31, 2012 38.27 39.62 38.27 39.61 3,790,134 +1.25(+3.26%)
Dec 28, 2012 38.72 38.82 38.35 38.36 2,353,650 -0.38(-0.97%)
Dec 27, 2012 38.59 38.90 38.31 38.74 2,479,979 +0.15(+0.40%)
Dec 26, 2012 38.99 39.01 38.26 38.58 2,920,329 -0.46(-1.17%)
Dec 24, 2012 39.15 39.43 39.00 39.04 1,767,093 -0.15(-0.39%)
Dec 21, 2012 39.27 39.62 38.98 39.19 6,104,756 -0.31(-0.77%)
Dec 20, 2012 38.83 39.53 38.81 39.50 5,794,290 +0.62(+1.59%)
Dec 19, 2012 39.56 39.64 38.84 38.88 6,672,871 -0.83(-2.08%)
Dec 18, 2012 39.57 39.83 39.38 39.71 6,144,483 +0.06(+0.16%)
Dec 17, 2012 39.34 39.73 38.92 39.64 5,539,284 +0.27(+0.68%)
Dec 14, 2012 40.34 40.39 39.37 39.37 4,346,064 -1.01(-2.49%)
Dec 13, 2012 39.81 40.68 39.78 40.38 11,573,895 +0.50(+1.26%)
Dec 12, 2012 38.40 39.98 37.95 39.88 19,711,464 +1.30(+3.38%)
Dec 11, 2012 41.01 41.23 38.42 38.57 31,586,090 -3.26(-7.79%)
Dec 10, 2012 42.04 42.13 41.57 41.84 6,312,672 -0.21(-0.49%)
Dec 07, 2012 41.83 42.23 41.71 42.04 4,435,898 +0.33(+0.80%)
Dec 06, 2012 41.84 41.86 41.13 41.71 5,692,992 -0.15(-0.36%)
Dec 05, 2012 43.19 43.34 41.83 41.86 6,443,406 -1.20(-2.80%)
Dec 04, 2012 43.70 43.70 42.58 43.07 6,622,781 -1.85(-4.12%)
Nov 30, 2012 45.53 45.64 44.71 44.92 73,623,560 +0.13(+0.28%)
Nov 29, 2012 44.66 45.22 44.58 44.79 12,703,219 +0.25(+0.56%)
Nov 28, 2012 44.48 44.77 44.29 44.54 4,991,609 +0.06(+0.14%)
Nov 27, 2012 45.24 45.41 44.13 44.48 12,024,924 +0.18(+0.41%)
Nov 26, 2012 44.30 44.42 43.67 44.30 4,440,710 -0.09(-0.20%)
Nov 23, 2012 43.21 44.44 43.07 44.39 1,566,315 +1.27(+2.94%)
Nov 21, 2012 42.64 43.17 42.60 43.12 1,799,950 +0.37(+0.86%)
Nov 20, 2012 43.51 43.63 42.54 42.75 4,021,142 -0.79(-1.82%)
Nov 19, 2012 43.75 43.97 43.40 43.54 2,678,924 -0.21(-0.47%)
Nov 16, 2012 42.96 43.85 42.95 43.75 5,032,364 +0.66(+1.54%)
Nov 15, 2012 42.58 43.21 42.45 43.08 4,806,923 +0.70(+1.65%)
Nov 14, 2012 42.16 42.88 42.05 42.38 3,815,150 +0.52(+1.24%)
Nov 13, 2012 41.98 42.64 41.73 41.86 3,865,368 -0.10(-0.24%)
Nov 12, 2012 42.07 42.19 41.74 41.96 1,830,667 -0.25(-0.60%)
Nov 09, 2012 43.00 43.17 42.10 42.21 4,592,142 -1.02(-2.35%)
Nov 08, 2012 42.83 43.28 42.83 43.23 2,517,962 +0.13(+0.29%)
Nov 07, 2012 43.13 43.37 42.58 43.10 2,461,524 -0.02(-0.04%)
Nov 06, 2012 42.88 43.40 42.66 43.12 2,509,628 +0.24(+0.57%)
Nov 05, 2012 42.67 42.99 42.56 42.88 2,063,078 -0.04(-0.08%)
Nov 02, 2012 43.53 43.70 42.82 42.91 2,098,535 -0.66(-1.51%)
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.