Skip to main content

Genuine Parts (NY: GPC )

114.70 -1.57 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 77.05 78.11 76.99 77.54 433,732 +0.71(+0.92%)
Nov 26, 2014 76.68 76.83 76.83 76.83 629,120 +0.24(+0.32%)
Nov 25, 2014 77.34 77.51 76.46 76.59 923,128 -0.48(-0.62%)
Nov 24, 2014 76.62 77.25 76.48 77.06 575,589 +0.55(+0.72%)
Nov 21, 2014 76.83 76.87 76.06 76.51 888,219 +0.57(+0.75%)
Nov 20, 2014 75.23 76.02 75.11 75.94 505,181 +0.35(+0.46%)
Nov 19, 2014 75.53 75.75 75.21 75.59 431,978 +0.06(+0.08%)
Nov 18, 2014 75.16 75.84 74.99 75.53 497,830 +0.15(+0.20%)
Nov 17, 2014 75.05 75.57 74.93 75.38 458,007 +0.18(+0.24%)
Nov 14, 2014 75.63 75.79 75.06 75.20 500,108 -0.65(-0.86%)
Nov 13, 2014 75.88 76.25 75.63 75.85 1,084,449 -0.04(-0.05%)
Nov 12, 2014 74.91 75.96 74.73 75.88 746,173 +0.70(+0.93%)
Nov 11, 2014 75.29 75.63 74.89 75.18 579,701 +0.05(+0.07%)
Nov 10, 2014 74.95 75.53 74.73 75.13 707,743 +0.35(+0.46%)
Nov 07, 2014 74.41 74.78 74.15 74.78 691,017 +0.41(+0.55%)
Nov 06, 2014 74.22 74.68 73.81 74.38 1,324,803 -0.15(-0.20%)
Nov 05, 2014 73.94 75.02 73.94 74.53 1,309,249 +0.72(+0.98%)
Nov 04, 2014 73.40 74.00 73.05 73.80 1,225,412 +0.52(+0.71%)
Nov 03, 2014 73.15 73.68 72.69 73.28 898,553 +0.05(+0.06%)
Oct 31, 2014 72.84 73.27 72.41 73.24 1,250,885 +1.30(+1.80%)
Oct 30, 2014 70.73 72.02 70.49 71.94 759,516 +0.98(+1.38%)
Oct 29, 2014 71.13 71.30 70.22 70.96 806,086 -0.23(-0.32%)
Oct 28, 2014 70.64 71.18 70.41 71.18 607,296 +0.86(+1.22%)
Oct 27, 2014 70.17 70.50 70.30 70.32 684,695 +0.02(+0.03%)
Oct 24, 2014 69.94 70.36 69.60 70.30 798,082 +0.29(+0.42%)
Oct 23, 2014 70.79 71.18 69.90 70.01 1,194,154 +0.05(+0.08%)
Oct 22, 2014 70.08 70.62 69.73 69.95 912,365 +0.01(+0.01%)
Oct 21, 2014 68.10 70.12 67.69 69.95 1,424,133 +2.47(+3.67%)
Oct 20, 2014 66.36 67.52 65.68 67.47 1,193,426 +0.67(+1.01%)
Oct 17, 2014 67.27 67.66 66.55 66.80 1,512,766 +0.38(+0.57%)
Oct 16, 2014 64.55 66.66 64.55 66.42 1,084,385 +0.60(+0.92%)
Oct 15, 2014 64.67 66.17 64.12 65.82 1,474,232 +0.27(+0.41%)
Oct 14, 2014 65.04 66.28 65.04 65.55 864,018 +0.69(+1.06%)
Oct 13, 2014 65.71 66.20 64.77 64.86 844,760 -0.85(-1.30%)
Oct 10, 2014 66.08 66.56 65.58 65.71 799,153 +0.45(+0.68%)
Oct 09, 2014 66.45 66.54 65.16 65.27 790,279 -1.34(-2.00%)
Oct 08, 2014 65.35 66.62 65.17 66.60 731,882 +1.35(+2.07%)
Oct 07, 2014 65.88 66.03 65.23 65.25 558,557 -1.00(-1.51%)
Oct 06, 2014 66.82 66.99 66.06 66.26 440,272 -0.29(-0.44%)
Oct 03, 2014 66.17 67.03 66.16 66.55 1,138,377 +0.85(+1.30%)
Oct 02, 2014 65.23 65.90 65.01 65.70 675,984 +0.38(+0.59%)
Oct 01, 2014 64.88 65.87 64.88 65.31 1,140,281 -0.85(-1.29%)
Sep 30, 2014 66.37 66.58 66.02 66.17 1,011,590 -0.27(-0.41%)
Sep 29, 2014 65.81 66.59 65.81 66.44 614,162 -0.08(-0.11%)
Sep 26, 2014 66.17 66.70 65.81 66.51 529,561 +0.57(+0.87%)
Sep 25, 2014 66.63 66.73 65.86 65.94 476,287 -0.99(-1.48%)
Sep 24, 2014 66.11 67.09 66.11 66.93 585,710 +0.75(+1.14%)
Sep 23, 2014 66.79 66.88 66.16 66.17 636,094 -0.73(-1.09%)
Sep 22, 2014 67.06 67.26 66.67 66.91 589,146 -0.41(-0.61%)
Sep 19, 2014 67.91 68.05 67.06 67.31 950,235 -0.16(-0.23%)
Sep 18, 2014 67.27 67.51 66.97 67.47 450,686 +0.35(+0.52%)
Sep 17, 2014 67.46 67.56 66.64 67.13 746,862 -0.08(-0.11%)
Sep 16, 2014 66.69 67.36 66.39 67.20 765,266 +0.51(+0.77%)
Sep 15, 2014 66.96 67.02 66.53 66.69 570,602 -0.17(-0.25%)
Sep 12, 2014 66.51 66.92 66.29 66.85 872,971 +1.02(+1.55%)
Sep 11, 2014 65.71 66.02 65.62 65.84 456,967 -0.20(-0.31%)
Sep 10, 2014 65.67 66.04 65.24 66.04 501,513 +0.41(+0.63%)
Sep 09, 2014 65.99 66.06 65.50 65.62 469,691 -0.58(-0.88%)
Sep 08, 2014 66.39 66.52 65.99 66.20 381,356 -0.36(-0.54%)
Sep 05, 2014 66.11 66.65 65.87 66.57 684,305 +0.29(+0.43%)
Sep 04, 2014 66.01 66.72 66.00 66.28 472,237 +0.29(+0.43%)
Sep 03, 2014 66.27 66.30 65.90 65.99 559,429 +0.05(+0.07%)
Sep 02, 2014 65.91 66.36 65.56 65.94 600,194 +0.19(+0.28%)
Aug 29, 2014 65.76 65.76 65.76 65.76 531,851 +0.22(+0.33%)
Aug 28, 2014 64.76 65.61 64.76 65.54 573,271 -0.26(-0.40%)
Aug 27, 2014 65.84 65.96 65.55 65.80 410,019 -0.02(-0.02%)
Aug 26, 2014 66.16 66.29 65.79 65.82 432,918 -0.34(-0.52%)
Aug 25, 2014 66.10 66.26 65.86 66.16 521,697 +0.32(+0.49%)
Aug 22, 2014 65.62 66.05 65.37 65.84 844,717 +0.11(+0.17%)
Aug 21, 2014 65.62 66.22 65.20 65.73 746,832 +0.43(+0.67%)
Aug 20, 2014 64.63 65.32 64.48 65.29 580,184 +0.42(+0.65%)
Aug 19, 2014 64.72 65.10 64.57 64.87 472,550 +0.31(+0.49%)
Aug 18, 2014 64.24 64.60 64.17 64.56 651,147 +0.76(+1.20%)
Aug 15, 2014 64.29 64.30 63.25 63.79 813,346 -0.32(-0.50%)
Aug 14, 2014 63.49 64.17 63.31 64.12 856,673 +1.04(+1.65%)
Aug 13, 2014 63.01 63.28 62.64 63.07 568,146 +0.21(+0.33%)
Aug 12, 2014 63.01 63.08 62.58 62.86 363,798 -0.16(-0.25%)
Aug 11, 2014 63.26 63.33 62.89 63.02 487,138 -0.11(-0.18%)
Aug 08, 2014 61.97 63.04 61.97 63.13 811,986 +1.42(+2.29%)
Aug 07, 2014 62.52 62.70 61.58 61.72 617,820 -0.47(-0.76%)
Aug 06, 2014 61.94 62.55 61.85 62.19 517,002 +0.08(+0.13%)
Aug 05, 2014 62.03 62.64 61.76 62.11 986,427 -0.17(-0.28%)
Aug 04, 2014 61.91 62.45 61.57 62.28 1,560,694 +0.37(+0.59%)
Aug 01, 2014 62.01 62.22 61.61 61.91 834,904 -0.16(-0.25%)
Jul 31, 2014 63.16 63.37 62.07 62.07 1,524,062 -1.57(-2.47%)
Jul 30, 2014 63.33 63.74 63.10 63.64 1,015,714 +0.51(+0.81%)
Jul 29, 2014 63.52 63.76 63.13 63.13 556,194 -0.44(-0.70%)
Jul 28, 2014 63.92 63.97 63.43 63.58 582,352 -0.36(-0.56%)
Jul 25, 2014 63.79 64.09 63.67 63.94 435,171 -0.11(-0.18%)
Jul 24, 2014 64.25 64.39 63.88 64.05 693,783 +0.11(+0.18%)
Jul 23, 2014 64.36 64.50 63.91 63.94 850,954 -0.44(-0.69%)
Jul 22, 2014 65.84 65.88 64.26 64.38 1,313,890 -1.11(-1.69%)
Jul 21, 2014 65.79 67.38 64.96 65.49 1,783,767 +0.14(+0.22%)
Jul 18, 2014 64.82 65.35 64.39 65.35 1,164,229 +0.87(+1.35%)
Jul 17, 2014 64.71 65.24 64.45 64.48 553,129 -0.55(-0.84%)
Jul 16, 2014 65.24 65.37 64.65 65.02 1,038,235 +0.13(+0.21%)
Jul 15, 2014 65.32 65.56 64.68 64.89 598,606 -0.52(-0.79%)
Jul 14, 2014 65.82 65.82 65.31 65.41 383,409 +0.11(+0.17%)
Jul 11, 2014 65.02 65.30 64.69 65.29 682,236 +0.18(+0.28%)
Jul 10, 2014 65.65 65.85 65.09 65.11 749,856 -1.28(-1.93%)
Jul 09, 2014 65.93 66.48 65.84 66.39 659,513 +0.53(+0.81%)
Jul 08, 2014 66.16 66.25 65.79 65.86 458,582 -0.50(-0.76%)
Jul 07, 2014 66.61 66.63 66.14 66.36 679,677 -0.37(-0.56%)
Jul 03, 2014 65.96 66.74 66.74 66.74 557,337 +1.09(+1.66%)
Jul 02, 2014 65.67 65.96 65.23 65.65 840,327 -0.23(-0.35%)
Jul 01, 2014 65.20 66.11 64.90 65.88 1,060,784 +0.08(+0.13%)
Jun 30, 2014 65.41 65.91 65.26 65.80 928,747 +0.31(+0.48%)
Jun 27, 2014 64.67 65.55 64.67 65.49 828,030 +0.69(+1.06%)
Jun 26, 2014 64.92 64.99 64.26 64.80 389,503 -0.05(-0.08%)
Jun 25, 2014 64.54 65.08 64.49 64.85 493,806 +0.11(+0.17%)
Jun 24, 2014 65.05 65.33 64.69 64.74 546,175 -0.42(-0.64%)
Jun 23, 2014 65.44 65.67 65.08 65.16 457,465 -0.40(-0.61%)
Jun 20, 2014 65.23 65.58 64.86 65.56 1,034,221 +0.61(+0.93%)
Jun 19, 2014 65.23 65.46 64.73 64.95 602,656 -0.15(-0.23%)
Jun 18, 2014 64.56 65.13 64.33 65.10 493,490 +0.64(+0.99%)
Jun 17, 2014 63.81 64.61 63.71 64.46 506,344 +0.41(+0.64%)
Jun 16, 2014 63.69 64.12 63.67 64.05 674,112 +0.27(+0.42%)
Jun 13, 2014 63.83 64.15 63.64 63.78 439,758 +0.01(+0.01%)
Jun 12, 2014 64.07 64.07 63.69 63.77 575,484 -0.35(-0.55%)
Jun 11, 2014 64.27 64.43 63.74 64.12 741,059 -0.46(-0.71%)
Jun 10, 2014 64.90 65.02 64.47 64.58 523,212 -0.43(-0.67%)
Jun 06, 2014 64.50 65.08 64.33 65.02 541,664 +0.58(+0.91%)
Jun 05, 2014 64.23 64.60 63.74 64.43 700,048 +0.35(+0.55%)
Jun 04, 2014 63.67 64.09 63.56 64.08 889,769 +0.35(+0.55%)
Jun 03, 2014 64.16 64.35 63.34 63.73 1,624,556 -0.87(-1.35%)
Jun 02, 2014 64.30 64.75 63.97 64.60 678,211 +0.33(+0.52%)
May 30, 2014 63.80 64.30 63.66 64.27 603,988 +0.42(+0.66%)
May 29, 2014 64.22 64.22 63.65 63.84 601,371 -0.30(-0.46%)
May 28, 2014 63.92 64.30 63.58 64.14 392,082 +0.26(+0.41%)
May 27, 2014 63.80 64.15 63.60 63.88 547,160 +0.31(+0.49%)
May 23, 2014 63.31 63.57 63.57 63.57 377,876 +0.20(+0.31%)
May 22, 2014 63.18 63.65 63.05 63.37 212,647 +0.26(+0.41%)
May 21, 2014 62.65 63.17 62.63 63.11 605,748 +0.78(+1.25%)
May 20, 2014 63.05 63.05 62.10 62.33 763,508 -0.87(-1.38%)
May 19, 2014 63.21 63.38 63.00 63.20 908,899 -0.31(-0.48%)
May 16, 2014 62.96 63.54 62.74 63.51 608,103 +0.57(+0.91%)
May 15, 2014 63.28 63.40 62.50 62.93 733,323 -0.57(-0.89%)
May 14, 2014 63.93 63.93 63.42 63.50 464,684 -0.40(-0.63%)
May 13, 2014 64.16 64.34 63.74 63.90 577,448 -0.23(-0.36%)
May 12, 2014 63.54 64.16 63.40 64.13 563,992 +0.75(+1.19%)
May 09, 2014 63.25 63.38 62.77 63.38 709,558 +0.10(+0.16%)
May 08, 2014 63.11 63.78 62.99 63.28 741,113 +0.18(+0.28%)
May 07, 2014 62.93 63.15 62.41 63.10 964,066 +0.36(+0.58%)
May 06, 2014 62.94 63.19 62.50 62.73 955,562 -0.34(-0.54%)
May 05, 2014 63.49 63.54 62.90 63.08 1,199,422 -0.63(-0.98%)
May 02, 2014 63.77 64.48 63.47 63.70 1,396,763 -0.20(-0.31%)
May 01, 2014 64.82 65.14 63.75 63.90 1,023,494 -0.95(-1.47%)
Apr 30, 2014 64.12 64.90 63.85 64.85 1,241,380 +0.73(+1.14%)
Apr 29, 2014 64.58 64.70 64.09 64.12 638,115 -0.30(-0.46%)
Apr 28, 2014 64.06 64.56 63.28 64.42 1,097,922 +0.68(+1.06%)
Apr 25, 2014 64.06 64.06 63.48 63.74 709,698 -0.45(-0.70%)
Apr 24, 2014 64.65 64.65 63.94 64.19 585,508 -0.31(-0.47%)
Apr 23, 2014 64.18 64.70 63.52 64.50 1,476,939 +0.33(+0.52%)
Apr 22, 2014 65.65 66.29 64.00 64.16 2,014,354 -1.31(-2.00%)
Apr 21, 2014 64.97 65.68 64.55 65.47 1,137,953 +0.47(+0.72%)
Apr 17, 2014 65.06 65.00 65.00 65.00 1,257,483 -0.07(-0.10%)
Apr 16, 2014 64.73 65.21 64.58 65.07 1,449,339 +1.65(+2.59%)
Apr 15, 2014 63.34 63.54 62.32 63.42 591,092 +0.24(+0.38%)
Apr 14, 2014 63.55 63.60 62.60 63.19 593,130 +0.25(+0.39%)
Apr 11, 2014 63.10 63.63 62.87 62.94 696,719 -0.68(-1.06%)
Apr 10, 2014 64.79 65.00 63.61 63.62 880,686 -1.19(-1.84%)
Apr 09, 2014 64.41 64.89 63.94 64.81 883,762 +0.66(+1.02%)
Apr 08, 2014 62.95 64.22 62.79 64.15 870,385 +1.12(+1.77%)
Apr 07, 2014 63.95 64.24 62.68 63.04 834,501 -1.21(-1.88%)
Apr 04, 2014 65.58 65.64 64.02 64.24 732,093 -0.98(-1.50%)
Apr 03, 2014 65.29 65.47 64.89 65.22 927,139 +0.45(+0.70%)
Apr 02, 2014 64.76 65.13 64.41 64.76 1,187,393 +0.15(+0.23%)
Apr 01, 2014 64.59 64.71 64.02 64.62 1,033,682 -0.04(-0.06%)
Mar 31, 2014 63.83 64.68 63.54 64.65 993,310 +1.21(+1.90%)
Mar 28, 2014 62.81 63.56 62.58 63.45 623,234 +0.95(+1.51%)
Mar 27, 2014 62.57 62.65 62.17 62.50 597,113 -0.21(-0.33%)
Mar 26, 2014 63.08 63.34 62.51 62.71 808,943 -0.16(-0.26%)
Mar 25, 2014 63.25 63.31 62.61 62.87 917,628 +0.19(+0.31%)
Mar 24, 2014 63.21 63.51 62.47 62.68 769,132 -0.36(-0.58%)
Mar 21, 2014 63.65 63.75 62.97 63.05 1,601,424 -0.29(-0.46%)
Mar 20, 2014 63.04 63.50 62.87 63.34 803,806 +0.13(+0.21%)
Mar 19, 2014 64.00 64.21 62.80 63.20 938,209 -0.71(-1.11%)
Mar 18, 2014 63.97 64.09 63.67 63.91 665,673 +0.06(+0.09%)
Mar 17, 2014 64.03 64.32 63.52 63.85 904,333 +0.25(+0.40%)
Mar 14, 2014 63.65 64.10 63.52 63.60 1,162,505 -0.08(-0.13%)
Mar 13, 2014 64.85 64.95 63.68 63.68 1,099,473 -0.92(-1.43%)
Mar 12, 2014 64.06 64.62 63.83 64.60 690,266 +0.25(+0.39%)
Mar 11, 2014 64.59 64.84 64.14 64.35 601,456 -0.08(-0.13%)
Mar 10, 2014 64.99 65.13 64.18 64.43 800,336 -0.69(-1.06%)
Mar 07, 2014 65.03 65.33 64.79 65.12 653,344 +0.29(+0.45%)
Mar 06, 2014 65.53 65.60 64.77 64.83 702,798 -0.38(-0.58%)
Mar 05, 2014 65.23 65.61 64.95 65.21 793,452 +0.18(+0.28%)
Mar 04, 2014 65.15 65.31 64.64 65.03 1,005,005 +0.70(+1.09%)
Mar 03, 2014 64.19 64.55 63.59 64.33 1,022,305 -0.82(-1.26%)
Feb 28, 2014 64.38 65.28 64.16 65.15 1,097,141 +0.96(+1.50%)
Feb 27, 2014 64.30 64.44 63.68 64.19 836,612 -0.27(-0.41%)
Feb 26, 2014 64.15 64.92 64.08 64.45 897,968 +0.33(+0.51%)
Feb 25, 2014 64.47 64.59 64.01 64.13 1,214,174 -0.30(-0.47%)
Feb 24, 2014 64.75 65.12 64.42 64.43 889,517 -0.10(-0.15%)
Feb 21, 2014 64.44 64.81 64.07 64.53 732,835 +0.15(+0.23%)
Feb 20, 2014 63.80 64.47 63.50 64.38 896,498 +0.44(+0.68%)
Feb 19, 2014 64.61 64.61 63.73 63.94 1,543,220 -0.70(-1.09%)
Feb 18, 2014 64.34 66.56 64.34 64.64 2,601,393 +1.08(+1.70%)
Feb 14, 2014 62.64 63.56 63.56 63.56 1,283,610 +0.97(+1.55%)
Feb 13, 2014 61.46 62.89 61.46 62.60 1,259,906 +0.61(+0.98%)
Feb 12, 2014 61.41 62.06 61.32 61.99 954,994 +0.72(+1.17%)
Feb 11, 2014 60.64 61.55 60.61 61.27 859,726 +0.72(+1.18%)
Feb 10, 2014 60.28 60.75 59.99 60.55 787,798 +0.21(+0.36%)
Feb 07, 2014 60.01 60.44 59.76 60.34 875,578 +0.73(+1.23%)
Feb 06, 2014 58.08 59.82 57.88 59.61 1,467,845 +1.87(+3.24%)
Feb 05, 2014 57.66 57.95 56.83 57.74 1,431,855 +0.05(+0.09%)
Feb 04, 2014 57.24 58.00 56.58 57.69 2,351,572 +0.18(+0.32%)
Feb 03, 2014 60.61 60.79 57.32 57.50 2,060,908 -3.33(-5.47%)
Jan 31, 2014 59.96 61.06 59.92 60.83 1,114,147 +0.13(+0.21%)
Jan 30, 2014 60.64 60.75 60.09 60.70 1,089,481 +0.56(+0.93%)
Jan 29, 2014 61.11 61.28 59.95 60.14 941,692 -1.40(-2.27%)
Jan 28, 2014 61.68 61.89 61.32 61.54 1,833,523 +0.22(+0.36%)
Jan 27, 2014 61.12 61.73 60.75 61.32 1,136,525 +0.42(+0.69%)
Jan 24, 2014 61.60 61.77 60.89 60.89 1,157,462 -1.26(-2.03%)
Jan 23, 2014 62.14 62.24 61.75 62.16 911,391 -0.52(-0.83%)
Jan 22, 2014 62.59 62.72 61.96 62.68 1,105,651 +0.38(+0.61%)
Jan 21, 2014 62.23 62.44 61.79 62.30 1,158,544 +0.07(+0.12%)
Jan 17, 2014 62.62 62.23 62.23 62.23 1,837,591 -0.34(-0.54%)
Jan 16, 2014 61.77 62.57 61.59 62.57 982,021 +0.76(+1.23%)
Jan 15, 2014 61.19 62.03 60.83 61.80 1,265,357 +0.61(+1.00%)
Jan 14, 2014 60.71 61.29 60.27 61.19 841,749 +0.82(+1.36%)
Jan 13, 2014 61.51 61.72 60.22 60.37 1,101,516 -1.35(-2.18%)
Jan 10, 2014 61.32 61.75 60.81 61.72 1,269,129 +0.46(+0.75%)
Jan 09, 2014 61.37 61.69 60.81 61.26 767,272 -0.06(-0.10%)
Jan 08, 2014 61.41 61.43 60.89 61.32 1,192,652 -0.16(-0.26%)
Jan 07, 2014 61.29 61.66 60.78 61.48 1,168,509 +0.81(+1.33%)
Jan 06, 2014 61.07 61.49 60.64 60.67 871,735 -0.21(-0.34%)
Jan 03, 2014 60.77 61.24 60.36 60.88 844,950 +0.30(+0.49%)
Jan 02, 2014 61.46 61.48 60.37 60.58 736,429 -0.94(-1.53%)
Dec 31, 2013 61.58 61.52 61.52 61.52 439,453 +0.03(+0.05%)
Dec 30, 2013 61.49 61.65 61.02 61.49 435,255 -0.05(-0.08%)
Dec 27, 2013 61.63 61.75 61.24 61.55 518,007 +0.14(+0.23%)
Dec 26, 2013 61.26 61.49 61.15 61.41 339,794 +0.21(+0.35%)
Dec 24, 2013 61.00 61.32 60.80 61.19 195,209 +0.33(+0.53%)
Dec 23, 2013 60.82 61.12 60.65 60.87 531,711 +0.39(+0.65%)
Dec 20, 2013 60.51 60.70 60.15 60.47 1,085,070 +0.13(+0.21%)
Dec 19, 2013 60.38 60.59 60.19 60.35 1,226,990 -0.10(-0.17%)
Dec 18, 2013 59.84 60.45 59.30 60.45 1,308,454 +0.87(+1.46%)
Dec 17, 2013 59.79 60.02 59.53 59.58 827,772 -0.28(-0.47%)
Dec 16, 2013 60.38 60.41 59.86 59.86 1,461,180 -0.13(-0.22%)
Dec 13, 2013 60.19 60.38 59.70 59.99 731,138 +0.02(+0.04%)
Dec 12, 2013 60.22 60.41 59.90 59.97 735,781 -0.39(-0.65%)
Dec 11, 2013 61.15 61.21 60.20 60.36 1,164,637 -0.86(-1.40%)
Dec 10, 2013 60.86 61.41 60.81 61.22 761,156 +0.27(+0.44%)
Dec 09, 2013 60.45 61.01 60.39 60.95 913,322 +0.52(+0.86%)
Dec 06, 2013 60.01 60.50 59.81 60.44 1,512,156 +1.03(+1.73%)
Dec 05, 2013 60.16 60.19 59.35 59.41 1,360,010 -0.84(-1.39%)
Dec 04, 2013 60.63 61.11 59.76 60.24 1,211,749 -0.71(-1.17%)
Dec 03, 2013 60.83 62.37 60.54 60.96 2,410,099 +0.47(+0.78%)
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.