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

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 105.83 107.03 105.43 106.04 562,385 +0.54(+0.52%)
Nov 29, 2017 105.09 105.96 104.69 105.49 243,425 +0.41(+0.39%)
Nov 28, 2017 103.63 105.21 103.45 105.09 238,921 +1.64(+1.59%)
Nov 27, 2017 101.97 103.51 101.97 103.44 347,072 +1.24(+1.21%)
Nov 24, 2017 102.38 102.39 101.82 102.21 82,582 +0.06(+0.06%)
Nov 22, 2017 101.97 102.29 101.58 102.14 197,335 +0.19(+0.19%)
Nov 21, 2017 101.89 101.97 100.94 101.95 317,145 +0.63(+0.62%)
Nov 20, 2017 100.47 101.56 100.47 101.32 269,348 +0.95(+0.95%)
Nov 17, 2017 99.98 100.88 99.49 100.37 268,758 -0.05(-0.05%)
Nov 16, 2017 99.08 100.90 98.58 100.42 449,280 +1.25(+1.26%)
Nov 15, 2017 99.15 99.46 98.79 99.17 449,819 -0.40(-0.40%)
Nov 14, 2017 99.97 100.61 99.06 99.56 399,883 -0.72(-0.71%)
Nov 13, 2017 99.76 101.67 99.76 100.28 328,543 +0.03(+0.03%)
Nov 10, 2017 100.01 100.70 99.75 100.25 519,164 +0.07(+0.07%)
Nov 09, 2017 100.68 100.98 99.64 100.18 252,085 -1.06(-1.04%)
Nov 08, 2017 101.20 102.02 100.77 101.23 214,754 +0.01(+0.01%)
Nov 07, 2017 101.24 101.84 100.21 101.22 323,788 -0.40(-0.39%)
Nov 06, 2017 101.11 101.97 101.11 101.62 243,839 +0.76(+0.76%)
Nov 03, 2017 101.22 101.88 100.29 100.86 285,379 -0.22(-0.22%)
Nov 02, 2017 101.10 101.55 100.56 101.08 239,427 +0.13(+0.13%)
Nov 01, 2017 101.76 101.76 100.50 100.95 236,866 +0.00(+0.00%)
Oct 31, 2017 101.28 102.19 100.72 100.95 350,007 -0.61(-0.60%)
Oct 30, 2017 101.99 102.47 101.32 101.56 259,265 -0.64(-0.63%)
Oct 27, 2017 102.08 102.52 101.63 102.20 326,488 +0.16(+0.16%)
Oct 26, 2017 102.48 102.64 101.64 102.03 331,966 +0.25(+0.24%)
Oct 25, 2017 98.35 103.05 98.35 101.78 1,011,970 +4.71(+4.85%)
Oct 24, 2017 96.51 97.82 96.31 97.08 604,984 +1.05(+1.09%)
Oct 23, 2017 95.41 96.45 95.31 96.03 731,382 +0.62(+0.66%)
Oct 20, 2017 94.19 95.47 93.95 95.41 437,600 +1.41(+1.50%)
Oct 19, 2017 92.61 94.06 92.22 94.00 277,642 +1.01(+1.09%)
Oct 18, 2017 92.37 93.24 92.12 92.99 332,370 +0.81(+0.88%)
Oct 17, 2017 91.28 92.53 91.28 92.18 244,645 +0.61(+0.66%)
Oct 16, 2017 91.60 92.11 91.28 91.57 322,174 +0.06(+0.07%)
Oct 13, 2017 91.29 92.22 91.09 91.51 373,101 +0.38(+0.41%)
Oct 12, 2017 91.60 91.89 90.81 91.13 464,350 -1.06(-1.15%)
Oct 11, 2017 91.53 92.63 91.49 92.19 401,513 +0.52(+0.57%)
Oct 10, 2017 93.25 93.43 91.45 91.67 499,919 -1.68(-1.80%)
Oct 09, 2017 94.48 94.48 93.04 93.35 265,317 -1.08(-1.15%)
Oct 06, 2017 94.63 94.74 93.73 94.43 596,991 -0.40(-0.43%)
Oct 05, 2017 94.79 95.51 94.56 94.84 292,087 +0.05(+0.05%)
Oct 04, 2017 94.49 95.17 94.03 94.79 297,822 -0.28(-0.29%)
Oct 03, 2017 94.10 95.08 93.35 95.07 532,417 +1.18(+1.25%)
Oct 02, 2017 92.41 94.75 92.25 93.89 545,199 +1.71(+1.85%)
Sep 29, 2017 92.36 92.62 91.86 92.18 319,306 -0.21(-0.23%)
Sep 28, 2017 92.57 92.99 92.29 92.39 207,255 -0.26(-0.28%)
Sep 27, 2017 92.48 93.01 92.16 92.65 405,539 +0.64(+0.70%)
Sep 26, 2017 92.17 92.38 91.42 92.01 436,368 -0.09(-0.10%)
Sep 25, 2017 90.30 92.13 89.72 92.10 375,429 +1.85(+2.05%)
Sep 22, 2017 90.97 91.78 89.82 90.25 671,975 -1.13(-1.24%)
Sep 21, 2017 90.29 91.59 89.73 91.38 406,708 +1.33(+1.48%)
Sep 20, 2017 89.71 90.31 89.64 90.05 242,152 +0.44(+0.49%)
Sep 19, 2017 90.43 90.57 89.43 89.61 403,238 -0.74(-0.81%)
Sep 18, 2017 89.16 90.42 88.97 90.34 604,169 +1.40(+1.57%)
Sep 15, 2017 88.65 88.98 87.95 88.94 732,137 +0.26(+0.29%)
Sep 14, 2017 87.60 88.72 87.39 88.69 630,667 +1.05(+1.20%)
Sep 13, 2017 87.79 87.80 87.05 87.64 406,032 -0.24(-0.27%)
Sep 12, 2017 87.56 87.92 87.22 87.88 374,384 +0.57(+0.65%)
Sep 11, 2017 88.72 88.79 87.24 87.31 426,528 -0.89(-1.01%)
Sep 08, 2017 87.34 88.64 87.05 88.20 409,215 +0.64(+0.73%)
Sep 07, 2017 87.09 87.59 86.86 87.56 451,193 +0.21(+0.24%)
Sep 06, 2017 86.88 87.60 86.60 87.35 333,850 +0.81(+0.93%)
Sep 05, 2017 87.11 87.36 85.97 86.54 437,274 -0.52(-0.60%)
Sep 01, 2017 87.23 87.44 86.95 87.06 273,858 +0.03(+0.03%)
Aug 31, 2017 87.29 87.64 86.92 87.03 259,874 +0.03(+0.03%)
Aug 30, 2017 86.28 87.05 86.17 87.01 296,177 +0.56(+0.65%)
Aug 29, 2017 86.10 86.55 86.00 86.44 286,960 -0.17(-0.20%)
Aug 28, 2017 87.35 87.60 86.37 86.62 345,852 -0.37(-0.42%)
Aug 25, 2017 86.21 87.47 86.21 86.99 242,098 +1.18(+1.37%)
Aug 24, 2017 85.98 86.20 85.65 85.81 444,369 +0.19(+0.23%)
Aug 23, 2017 85.01 86.18 85.01 85.62 354,620 +0.00(+0.00%)
Aug 22, 2017 85.27 85.79 85.11 85.62 447,790 +0.69(+0.81%)
Aug 21, 2017 85.36 85.65 84.92 84.93 494,629 -0.32(-0.38%)
Aug 18, 2017 85.16 85.83 84.64 85.25 416,742 -0.38(-0.44%)
Aug 17, 2017 87.63 87.72 85.55 85.63 364,538 -2.70(-3.06%)
Aug 16, 2017 87.89 89.21 87.83 88.33 411,958 +0.76(+0.87%)
Aug 15, 2017 88.56 88.56 87.20 87.57 301,267 -0.81(-0.92%)
Aug 14, 2017 87.82 88.65 87.77 88.38 245,234 +1.03(+1.17%)
Aug 11, 2017 86.52 87.69 86.35 87.36 668,588 +0.45(+0.52%)
Aug 10, 2017 88.84 88.84 86.85 86.91 642,724 -2.24(-2.52%)
Aug 09, 2017 90.07 90.09 89.15 89.15 505,808 -1.15(-1.28%)
Aug 08, 2017 90.03 90.55 89.81 90.30 457,138 +0.05(+0.05%)
Aug 07, 2017 89.97 90.72 89.50 90.26 297,597 +0.19(+0.21%)
Aug 04, 2017 89.77 90.23 89.30 90.07 290,759 +0.56(+0.62%)
Aug 03, 2017 89.95 90.38 89.27 89.51 379,561 -0.58(-0.64%)
Aug 02, 2017 89.81 90.26 89.39 90.08 310,653 +0.37(+0.41%)
Aug 01, 2017 89.48 89.82 88.84 89.72 499,949 +0.37(+0.41%)
Jul 31, 2017 89.89 89.89 89.18 89.35 729,867 -0.21(-0.24%)
Jul 28, 2017 88.96 89.92 88.94 89.56 522,326 +0.53(+0.60%)
Jul 27, 2017 89.00 89.58 88.36 89.03 746,282 -0.02(-0.02%)
Jul 26, 2017 90.60 91.36 87.26 89.05 1,850,698 -2.59(-2.83%)
Jul 25, 2017 91.77 92.46 91.23 91.64 823,596 +0.25(+0.27%)
Jul 24, 2017 91.81 92.08 90.66 91.39 694,841 -0.25(-0.27%)
Jul 21, 2017 91.06 92.00 90.53 91.64 406,745 +0.35(+0.38%)
Jul 20, 2017 90.87 91.81 90.87 91.29 480,541 +0.05(+0.05%)
Jul 19, 2017 89.97 91.27 89.97 91.25 803,919 +1.49(+1.66%)
Jul 18, 2017 89.88 89.91 89.32 89.75 287,816 -0.20(-0.22%)
Jul 17, 2017 89.62 90.14 88.81 89.96 228,811 +0.51(+0.57%)
Jul 14, 2017 89.60 90.31 89.10 89.44 310,086 -0.04(-0.04%)
Jul 13, 2017 89.65 90.02 88.57 89.48 416,803 -0.18(-0.20%)
Jul 12, 2017 88.99 90.02 88.67 89.66 580,051 +1.45(+1.64%)
Jul 11, 2017 87.93 88.38 87.58 88.22 402,655 +0.05(+0.06%)
Jul 10, 2017 88.01 88.50 87.72 88.16 393,440 -0.12(-0.13%)
Jul 07, 2017 87.89 88.32 87.56 88.28 219,471 +0.54(+0.62%)
Jul 06, 2017 88.53 88.90 87.66 87.74 444,616 -1.20(-1.35%)
Jul 05, 2017 88.51 88.99 87.80 88.94 456,004 +0.15(+0.16%)
Jul 03, 2017 87.80 89.39 87.60 88.79 384,699 +1.45(+1.66%)
Jun 30, 2017 86.61 87.67 86.58 87.35 804,769 +1.21(+1.40%)
Jun 29, 2017 86.79 86.99 85.72 86.14 651,978 -0.71(-0.82%)
Jun 28, 2017 86.21 87.25 85.81 86.85 709,629 +1.25(+1.45%)
Jun 27, 2017 87.19 87.31 85.58 85.61 498,322 -1.47(-1.68%)
Jun 26, 2017 86.38 87.90 86.20 87.07 874,108 +0.86(+1.00%)
Jun 23, 2017 85.74 86.29 85.74 86.21 1,028,598 +0.25(+0.29%)
Jun 22, 2017 86.72 86.89 85.85 85.96 639,671 -0.93(-1.07%)
Jun 21, 2017 87.82 87.82 86.25 86.90 598,036 -0.65(-0.74%)
Jun 20, 2017 88.12 88.30 87.50 87.55 572,684 -0.94(-1.07%)
Jun 19, 2017 88.29 88.73 88.04 88.49 979,939 +0.70(+0.80%)
Jun 16, 2017 87.04 87.89 86.61 87.79 1,665,689 +0.27(+0.30%)
Jun 15, 2017 87.36 88.45 87.36 87.52 921,395 -0.50(-0.57%)
Jun 14, 2017 90.37 90.37 87.66 88.02 1,517,138 -2.87(-3.15%)
Jun 13, 2017 91.62 91.62 90.64 90.89 366,098 -0.42(-0.46%)
Jun 12, 2017 90.78 91.65 90.52 91.31 752,635 +0.81(+0.90%)
Jun 09, 2017 90.53 90.86 89.82 90.50 578,983 -0.06(-0.07%)
Jun 08, 2017 90.09 91.62 89.47 90.56 503,262 +0.55(+0.61%)
Jun 07, 2017 91.16 91.38 89.97 90.01 851,593 -1.22(-1.33%)
Jun 06, 2017 92.01 92.07 91.17 91.23 629,178 -1.10(-1.19%)
Jun 05, 2017 91.88 93.38 91.79 92.33 689,409 +0.34(+0.37%)
Jun 02, 2017 92.92 93.13 91.45 91.99 1,235,251 -1.24(-1.33%)
Jun 01, 2017 93.13 93.72 92.68 93.22 1,178,918 +0.45(+0.48%)
May 31, 2017 92.89 93.46 92.24 92.78 844,498 -0.49(-0.52%)
May 30, 2017 93.26 93.98 93.10 93.26 596,778 -0.18(-0.20%)
May 26, 2017 92.38 93.60 92.38 93.44 602,215 +0.70(+0.75%)
May 25, 2017 92.48 93.00 91.92 92.75 376,902 +0.57(+0.62%)
May 24, 2017 91.81 92.59 91.64 92.18 673,296 +0.58(+0.63%)
May 23, 2017 92.00 92.04 91.54 91.60 574,384 -0.33(-0.36%)
May 22, 2017 92.00 92.19 91.25 91.93 783,644 +0.00(+0.00%)
May 19, 2017 91.38 92.36 91.18 91.93 597,873 +0.71(+0.78%)
May 18, 2017 91.39 92.05 91.01 91.22 572,786 -0.45(-0.49%)
May 17, 2017 93.59 92.79 90.51 91.67 852,198 -1.92(-2.05%)
May 16, 2017 94.84 94.84 93.53 93.59 662,477 -0.76(-0.81%)
May 15, 2017 93.99 95.06 93.67 94.35 615,999 +0.64(+0.68%)
May 12, 2017 94.24 94.30 92.92 93.71 773,210 -0.41(-0.44%)
May 11, 2017 93.48 94.87 92.27 94.12 693,221 +0.71(+0.76%)
May 10, 2017 93.28 94.54 93.02 93.41 860,947 -0.02(-0.02%)
May 09, 2017 94.70 94.73 93.18 93.43 700,280 -1.15(-1.22%)
May 08, 2017 94.17 96.03 94.17 94.58 1,019,789 +0.09(+0.10%)
May 05, 2017 93.53 94.49 93.26 94.48 627,721 +1.40(+1.50%)
May 04, 2017 91.81 93.76 91.81 93.09 1,064,540 +1.13(+1.23%)
May 03, 2017 91.04 92.26 90.34 91.96 722,610 +0.16(+0.17%)
May 02, 2017 91.92 92.15 90.38 91.80 1,136,467 -0.34(-0.37%)
May 01, 2017 92.45 93.14 91.38 92.14 1,155,691 -0.37(-0.40%)
Apr 28, 2017 93.98 96.97 91.96 92.51 2,017,865 -6.52(-6.59%)
Apr 27, 2017 99.76 100.15 98.86 99.04 609,529 -0.61(-0.61%)
Apr 26, 2017 99.90 100.31 99.03 99.65 338,447 -0.34(-0.34%)
Apr 25, 2017 99.14 100.18 98.65 99.99 558,648 +1.59(+1.61%)
Apr 24, 2017 99.27 99.62 97.84 98.40 545,114 +0.36(+0.37%)
Apr 21, 2017 97.61 98.24 96.54 98.03 539,503 +0.53(+0.54%)
Apr 20, 2017 95.70 97.67 95.37 97.50 491,278 +2.14(+2.25%)
Apr 19, 2017 95.15 95.46 94.53 95.36 409,884 +0.78(+0.83%)
Apr 18, 2017 94.97 95.44 94.23 94.58 408,483 -0.36(-0.37%)
Apr 17, 2017 94.38 95.20 94.00 94.93 384,435 +1.08(+1.15%)
Apr 13, 2017 95.30 96.51 93.83 93.85 440,697 -1.75(-1.83%)
Apr 12, 2017 96.15 96.34 95.50 95.61 420,273 -0.78(-0.81%)
Apr 11, 2017 94.44 96.43 93.75 96.39 837,448 +1.86(+1.97%)
Apr 10, 2017 94.83 95.44 94.34 94.53 535,038 -0.29(-0.31%)
Apr 07, 2017 94.75 95.32 94.46 94.82 255,734 -0.29(-0.31%)
Apr 06, 2017 94.78 95.47 93.84 95.11 426,499 +0.74(+0.78%)
Apr 05, 2017 95.62 95.72 94.29 94.38 539,824 -0.85(-0.89%)
Apr 04, 2017 95.68 95.79 94.97 95.22 419,945 -0.45(-0.47%)
Apr 03, 2017 97.25 97.62 94.98 95.67 488,867 -1.42(-1.47%)
Mar 31, 2017 96.79 97.68 96.79 97.09 330,822 +0.01(+0.01%)
Mar 30, 2017 96.49 97.23 96.08 97.08 433,828 +0.40(+0.42%)
Mar 29, 2017 96.73 97.03 95.96 96.68 397,217 -0.12(-0.12%)
Mar 28, 2017 96.03 97.09 95.83 96.80 405,717 +0.33(+0.34%)
Mar 27, 2017 96.04 96.80 95.86 96.47 369,496 -0.68(-0.70%)
Mar 24, 2017 97.83 98.44 96.67 97.16 354,679 -0.72(-0.74%)
Mar 23, 2017 97.52 98.52 97.23 97.88 226,982 +0.34(+0.35%)
Mar 22, 2017 97.26 97.81 96.88 97.54 351,936 +0.27(+0.28%)
Mar 21, 2017 98.95 98.95 96.61 97.27 403,058 -1.09(-1.10%)
Mar 20, 2017 99.00 99.00 97.80 98.35 484,156 -0.57(-0.58%)
Mar 17, 2017 98.43 99.17 98.38 98.93 722,383 +0.36(+0.37%)
Mar 16, 2017 98.60 98.95 98.00 98.56 234,418 +0.02(+0.02%)
Mar 15, 2017 98.35 98.76 97.37 98.54 540,163 +0.50(+0.51%)
Mar 14, 2017 96.79 98.16 96.15 98.04 509,178 +0.19(+0.20%)
Mar 13, 2017 97.26 98.02 96.85 97.85 568,861 +0.56(+0.57%)
Mar 10, 2017 96.14 97.40 96.13 97.29 711,149 +1.51(+1.57%)
Mar 09, 2017 94.89 95.82 94.66 95.79 917,872 +0.55(+0.57%)
Mar 08, 2017 95.29 95.73 94.69 95.24 434,684 -0.10(-0.11%)
Mar 07, 2017 95.73 96.57 95.21 95.34 372,820 -0.83(-0.86%)
Mar 06, 2017 96.25 96.66 95.83 96.17 397,362 -0.50(-0.52%)
Mar 03, 2017 95.01 96.92 95.01 96.67 739,045 +1.80(+1.89%)
Mar 02, 2017 96.06 96.46 94.59 94.88 707,841 -1.15(-1.20%)
Mar 01, 2017 95.25 96.73 94.86 96.03 668,089 +1.77(+1.88%)
Feb 28, 2017 94.81 95.70 94.04 94.26 768,491 -1.44(-1.51%)
Feb 27, 2017 95.47 96.29 95.31 95.70 438,306 +0.27(+0.29%)
Feb 24, 2017 95.05 96.55 94.49 95.42 607,507 -0.98(-1.01%)
Feb 23, 2017 96.64 96.93 94.91 96.40 716,481 -0.02(-0.02%)
Feb 22, 2017 96.02 96.80 95.89 96.42 565,595 +0.08(+0.09%)
Feb 21, 2017 96.60 97.39 95.94 96.34 346,914 -0.26(-0.27%)
Feb 17, 2017 96.60 96.60 96.60 0 +0.20(+0.21%)
Feb 16, 2017 95.98 96.40 95.20 96.40 389,918 +0.57(+0.59%)
Feb 15, 2017 95.43 96.13 94.62 95.83 384,998 +0.40(+0.42%)
Feb 14, 2017 95.57 95.83 94.69 95.43 355,097 -0.60(-0.62%)
Feb 13, 2017 95.38 96.67 95.16 96.03 719,848 +0.40(+0.42%)
Feb 10, 2017 98.57 98.66 92.39 95.63 1,776,046 -3.10(-3.14%)
Feb 09, 2017 98.56 98.73 97.90 98.73 523,881 +0.76(+0.78%)
Feb 08, 2017 98.08 98.73 97.35 97.97 351,497 +0.13(+0.13%)
Feb 07, 2017 98.45 99.32 97.55 97.84 280,453 -0.59(-0.60%)
Feb 06, 2017 98.78 99.57 98.22 98.43 334,272 -0.85(-0.85%)
Feb 03, 2017 98.35 99.33 98.27 99.28 377,565 +1.29(+1.32%)
Feb 02, 2017 99.33 99.67 97.38 97.99 509,963 -1.80(-1.80%)
Feb 01, 2017 99.24 100.20 99.13 99.79 401,688 +0.56(+0.57%)
Jan 31, 2017 100.67 100.96 98.80 99.23 551,713 -1.47(-1.46%)
Jan 30, 2017 100.90 101.22 100.36 100.70 321,702 -0.98(-0.97%)
Jan 27, 2017 102.05 102.28 101.14 101.68 377,659 -0.20(-0.20%)
Jan 26, 2017 101.39 102.14 101.06 101.88 471,099 +0.44(+0.44%)
Jan 25, 2017 99.11 101.77 99.11 101.44 508,330 +2.94(+2.98%)
Jan 24, 2017 97.72 98.93 97.27 98.50 472,806 +0.95(+0.97%)
Jan 23, 2017 97.30 98.13 96.68 97.55 250,766 -0.20(-0.20%)
Jan 20, 2017 98.40 99.63 97.12 97.75 314,195 -0.01(-0.01%)
Jan 19, 2017 98.14 98.70 97.22 97.76 330,506 -0.26(-0.27%)
Jan 18, 2017 98.50 98.90 97.61 98.03 386,598 -0.55(-0.55%)
Jan 17, 2017 100.70 101.25 98.22 98.57 369,300 -0.74(-0.74%)
Jan 13, 2017 99.31 99.31 99.31 0 +0.39(+0.40%)
Jan 12, 2017 98.04 98.76 97.73 98.92 342,356 +0.54(+0.55%)
Jan 11, 2017 98.83 98.83 97.83 98.38 485,088 -0.04(-0.04%)
Jan 10, 2017 98.47 98.70 97.41 98.42 509,536 +0.02(+0.02%)
Jan 09, 2017 99.53 99.53 97.93 98.40 332,345 -1.09(-1.10%)
Jan 06, 2017 99.65 100.16 99.26 99.49 324,233 -0.18(-0.18%)
Jan 05, 2017 100.75 100.75 98.92 99.67 402,585 -1.04(-1.03%)
Jan 04, 2017 99.61 101.46 99.61 100.71 378,931 +1.35(+1.35%)
Jan 03, 2017 100.83 102.02 98.81 99.36 332,416 -0.94(-0.93%)
Dec 30, 2016 100.30 100.30 100.30 0 -0.06(-0.06%)
Dec 29, 2016 100.85 101.29 100.04 100.36 226,839 -0.54(-0.53%)
Dec 28, 2016 102.50 102.50 100.64 100.90 161,111 -1.40(-1.37%)
Dec 27, 2016 101.77 102.56 101.56 102.30 158,695 +0.89(+0.88%)
Dec 23, 2016 101.41 101.41 101.41 0 +0.13(+0.13%)
Dec 22, 2016 102.28 102.28 100.99 101.28 190,113 -0.99(-0.97%)
Dec 21, 2016 102.49 103.16 102.11 102.27 238,437 -0.05(-0.04%)
Dec 20, 2016 103.64 103.72 102.25 102.32 282,130 -0.93(-0.90%)
Dec 19, 2016 102.58 103.34 101.64 103.25 635,214 +0.97(+0.95%)
Dec 16, 2016 103.53 104.70 102.24 102.27 1,497,960 -1.27(-1.23%)
Dec 15, 2016 102.83 104.56 102.54 103.55 460,210 +0.72(+0.70%)
Dec 14, 2016 103.50 104.43 102.55 102.83 253,434 -0.87(-0.84%)
Dec 13, 2016 104.35 104.46 102.48 103.70 339,783 +0.27(+0.26%)
Dec 12, 2016 103.42 104.23 102.50 103.43 299,514 -0.13(-0.12%)
Dec 09, 2016 103.34 103.68 102.87 103.55 225,109 -0.09(-0.09%)
Dec 08, 2016 104.39 104.97 103.13 103.64 227,364 -0.19(-0.18%)
Dec 07, 2016 102.36 104.15 101.87 103.84 297,664 +1.54(+1.50%)
Dec 06, 2016 102.17 102.73 101.04 102.30 240,057 +0.17(+0.17%)
Dec 05, 2016 102.45 102.56 101.75 102.13 213,533 -0.06(-0.06%)
Dec 02, 2016 101.94 102.68 101.65 102.19 252,364 +0.31(+0.30%)
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.