Skip to main content

Dollar General (NY: DG )

86.01 -0.49 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.49 67.81 67.10 67.30 5,107,124 -0.32(-0.47%)
Aug 28, 2015 67.29 67.66 66.58 67.62 5,023,284 +0.51(+0.77%)
Aug 27, 2015 67.76 69.14 65.04 67.10 15,265,075 -2.20(-3.18%)
Aug 26, 2015 68.13 69.39 66.80 69.31 4,984,407 +2.69(+4.04%)
Aug 25, 2015 68.72 69.06 66.60 66.62 2,973,118 -0.85(-1.26%)
Aug 24, 2015 63.95 69.43 63.56 67.47 5,149,820 -2.08(-2.99%)
Aug 21, 2015 72.03 72.03 69.48 69.54 5,147,971 -2.94(-4.05%)
Aug 20, 2015 71.98 73.32 71.86 72.48 3,732,878 -0.23(-0.32%)
Aug 19, 2015 72.29 73.17 72.13 72.71 3,692,192 +0.35(+0.49%)
Aug 18, 2015 71.87 72.92 71.83 72.36 2,635,257 +0.62(+0.87%)
Aug 17, 2015 71.30 71.77 71.04 71.74 1,321,887 +0.15(+0.21%)
Aug 14, 2015 71.77 71.94 71.14 71.59 2,182,231 +0.04(+0.05%)
Aug 13, 2015 70.70 71.86 70.60 71.55 2,416,029 +0.86(+1.21%)
Aug 12, 2015 70.74 70.81 69.03 70.69 3,281,218 -0.42(-0.60%)
Aug 11, 2015 70.88 71.27 70.48 71.12 2,957,074 -0.05(-0.06%)
Aug 10, 2015 71.31 71.50 70.78 71.16 2,291,639 +0.35(+0.50%)
Aug 07, 2015 71.59 71.59 70.11 70.81 2,849,784 -0.79(-1.10%)
Aug 06, 2015 72.96 73.09 71.42 71.59 2,823,684 -1.30(-1.78%)
Aug 05, 2015 72.82 73.09 72.50 72.90 1,155,487 +0.61(+0.84%)
Aug 04, 2015 72.21 72.79 71.97 72.29 1,235,873 +0.07(+0.10%)
Aug 03, 2015 72.62 72.75 71.92 72.22 1,311,123 -0.40(-0.55%)
Jul 31, 2015 72.71 73.00 72.14 72.62 1,436,504 +0.23(+0.32%)
Jul 30, 2015 71.39 72.50 71.31 72.38 1,558,590 +0.94(+1.32%)
Jul 29, 2015 71.28 71.61 71.07 71.44 1,707,723 +0.33(+0.47%)
Jul 28, 2015 71.66 71.81 70.62 71.11 2,558,583 -0.17(-0.24%)
Jul 27, 2015 71.64 71.80 70.90 71.28 1,429,552 -0.47(-0.65%)
Jul 24, 2015 72.18 72.47 71.68 71.75 1,639,119 -0.37(-0.51%)
Jul 23, 2015 72.85 73.31 71.92 72.12 2,630,960 -0.53(-0.73%)
Jul 22, 2015 72.29 72.87 72.09 72.65 1,840,280 +0.22(+0.30%)
Jul 21, 2015 73.30 73.30 72.18 72.43 2,235,099 -0.91(-1.24%)
Jul 20, 2015 72.79 73.56 72.67 73.35 2,365,347 +0.67(+0.92%)
Jul 17, 2015 72.33 72.80 72.20 72.68 2,183,546 +0.14(+0.20%)
Jul 16, 2015 72.17 73.07 71.90 72.53 2,921,792 +0.74(+1.03%)
Jul 15, 2015 71.86 72.11 71.51 71.79 3,942,884 -0.09(-0.13%)
Jul 14, 2015 72.47 72.59 71.81 71.88 2,201,312 -0.56(-0.77%)
Jul 13, 2015 72.24 72.60 72.14 72.44 2,096,290 +0.64(+0.89%)
Jul 10, 2015 71.47 72.11 71.02 71.80 2,819,019 +1.16(+1.64%)
Jul 09, 2015 71.49 71.77 70.57 70.65 2,224,006 -0.20(-0.28%)
Jul 08, 2015 71.30 71.50 70.68 70.84 1,968,143 -0.85(-1.18%)
Jul 07, 2015 71.38 71.81 70.71 71.69 2,806,389 +0.51(+0.71%)
Jul 06, 2015 70.82 71.40 70.51 71.19 2,720,733 -0.06(-0.09%)
Jul 02, 2015 71.31 71.25 71.25 71.25 1,615,807 +0.16(+0.23%)
Jul 01, 2015 70.61 71.10 70.30 71.09 1,918,830 +0.85(+1.21%)
Jun 30, 2015 70.89 70.98 70.06 70.24 2,172,160 -0.13(-0.18%)
Jun 29, 2015 71.40 71.64 70.29 70.37 3,757,973 -1.51(-2.10%)
Jun 26, 2015 71.31 71.92 71.04 71.87 3,530,624 +0.76(+1.07%)
Jun 25, 2015 70.84 71.12 70.74 71.12 1,866,481 +0.30(+0.42%)
Jun 24, 2015 70.93 71.15 70.76 70.82 1,637,929 -0.03(-0.04%)
Jun 23, 2015 71.21 71.31 70.59 70.84 2,766,216 -0.19(-0.27%)
Jun 22, 2015 71.24 71.25 70.78 71.03 2,033,965 +0.18(+0.26%)
Jun 19, 2015 70.81 71.10 70.56 70.85 3,780,698 +0.09(+0.13%)
Jun 18, 2015 70.36 70.93 70.26 70.76 2,774,702 +0.47(+0.67%)
Jun 17, 2015 70.43 70.63 69.91 70.29 2,228,302 +0.04(+0.05%)
Jun 16, 2015 69.64 70.29 69.56 70.26 2,030,754 +0.42(+0.61%)
Jun 15, 2015 69.79 70.17 69.46 69.83 3,484,494 -0.27(-0.39%)
Jun 12, 2015 70.01 70.49 69.86 70.10 2,396,069 -0.11(-0.15%)
Jun 11, 2015 69.67 70.34 69.66 70.21 3,123,088 +0.65(+0.93%)
Jun 10, 2015 68.89 69.67 68.47 69.56 3,029,363 +1.16(+1.70%)
Jun 09, 2015 68.89 68.89 67.83 68.40 2,925,986 +0.52(+0.77%)
Jun 08, 2015 68.14 68.54 67.83 67.88 2,900,953 -0.14(-0.21%)
Jun 05, 2015 68.04 68.48 67.79 68.02 2,875,943 -0.05(-0.07%)
Jun 04, 2015 68.05 68.83 67.89 68.07 2,010,583 -0.41(-0.59%)
Jun 03, 2015 67.82 68.91 67.62 68.47 3,260,731 +0.92(+1.36%)
Jun 02, 2015 68.81 68.92 67.09 67.55 7,047,367 +1.96(+2.98%)
Jun 01, 2015 65.54 65.75 65.04 65.60 3,778,366 +0.20(+0.30%)
May 29, 2015 65.77 65.97 65.34 65.40 3,500,883 -0.47(-0.71%)
May 28, 2015 65.80 66.16 65.68 65.87 2,976,165 +0.15(+0.23%)
May 27, 2015 65.78 66.10 65.64 65.72 2,181,035 -0.01(-0.01%)
May 26, 2015 67.06 67.30 65.58 65.72 2,810,677 -0.55(-0.83%)
May 22, 2015 66.14 66.27 66.27 66.27 2,107,203 +0.24(+0.37%)
May 21, 2015 65.00 66.54 64.36 66.03 5,006,723 +0.37(+0.56%)
May 20, 2015 66.75 66.75 65.62 65.66 4,602,112 -0.86(-1.29%)
May 19, 2015 67.54 67.54 66.41 66.52 3,999,944 -0.59(-0.89%)
May 18, 2015 67.45 67.54 66.77 67.11 2,411,483 -0.20(-0.29%)
May 15, 2015 66.32 67.34 66.32 67.31 1,993,924 +1.13(+1.70%)
May 14, 2015 66.65 66.88 65.93 66.18 3,477,268 -0.25(-0.38%)
May 13, 2015 67.35 67.41 66.29 66.44 3,415,359 -0.95(-1.42%)
May 12, 2015 67.16 67.57 66.78 67.39 3,425,176 -0.04(-0.05%)
May 11, 2015 67.45 67.61 67.33 67.43 2,803,904 -0.01(-0.01%)
May 08, 2015 67.43 67.90 67.27 67.44 2,743,005 +0.55(+0.82%)
May 07, 2015 66.13 67.18 66.13 66.89 4,069,244 +0.65(+0.98%)
May 06, 2015 66.04 66.72 65.50 66.24 5,111,373 +0.18(+0.27%)
May 05, 2015 66.59 66.63 65.81 66.06 2,999,914 -0.52(-0.78%)
May 04, 2015 66.25 66.67 66.09 66.58 1,753,030 +0.39(+0.59%)
May 01, 2015 65.83 66.30 65.49 66.19 2,688,735 +0.68(+1.05%)
Apr 30, 2015 66.40 66.45 65.27 65.51 3,318,906 -1.03(-1.54%)
Apr 29, 2015 67.80 67.81 65.67 66.54 6,229,030 -1.33(-1.96%)
Apr 28, 2015 68.45 68.57 67.58 67.87 4,368,414 -0.78(-1.14%)
Apr 27, 2015 69.36 69.36 68.37 68.65 4,106,565 -0.37(-0.54%)
Apr 24, 2015 69.07 69.31 68.32 69.02 2,498,562 +0.32(+0.47%)
Apr 23, 2015 68.07 68.85 68.07 68.70 2,802,196 +0.38(+0.55%)
Apr 22, 2015 68.78 68.78 68.03 68.32 3,809,508 -0.16(-0.24%)
Apr 21, 2015 68.20 68.62 68.00 68.48 3,763,448 +0.66(+0.97%)
Apr 20, 2015 67.23 67.83 67.18 67.82 3,042,427 +0.77(+1.16%)
Apr 17, 2015 67.57 67.80 66.83 67.05 5,129,847 -0.92(-1.35%)
Apr 16, 2015 67.19 68.25 67.16 67.97 3,086,550 +0.84(+1.25%)
Apr 15, 2015 67.86 68.12 67.01 67.13 2,756,576 -0.70(-1.04%)
Apr 14, 2015 67.62 68.04 67.12 67.83 2,241,447 +0.12(+0.17%)
Apr 13, 2015 68.46 68.72 67.64 67.72 3,742,242 -0.82(-1.20%)
Apr 10, 2015 68.40 68.78 68.18 68.54 2,758,464 +0.36(+0.53%)
Apr 09, 2015 68.82 68.82 67.56 68.18 2,557,240 -0.37(-0.54%)
Apr 08, 2015 66.96 68.77 66.96 68.54 6,049,214 +1.93(+2.89%)
Apr 07, 2015 67.82 68.14 66.58 66.62 4,017,984 -1.24(-1.83%)
Apr 06, 2015 67.66 68.33 67.44 67.86 3,012,395 -0.02(-0.03%)
Apr 02, 2015 67.81 67.88 67.88 67.88 3,048,978 +0.32(+0.48%)
Apr 01, 2015 67.46 67.69 66.57 67.55 3,793,713 -0.16(-0.24%)
Mar 31, 2015 67.29 68.27 67.26 67.72 3,661,458 +0.41(+0.61%)
Mar 30, 2015 67.90 67.93 67.09 67.30 4,741,262 -0.06(-0.09%)
Mar 27, 2015 67.17 68.29 66.99 67.37 4,659,206 +0.19(+0.28%)
Mar 26, 2015 66.31 67.46 65.91 67.18 4,397,120 +0.55(+0.82%)
Mar 25, 2015 67.70 68.12 66.63 66.63 3,367,803 -1.20(-1.77%)
Mar 24, 2015 67.60 68.41 67.55 67.83 2,288,654 +0.05(+0.08%)
Mar 23, 2015 68.08 68.44 67.78 67.78 3,583,955 -0.30(-0.44%)
Mar 20, 2015 67.67 68.52 67.38 68.08 5,174,138 +0.78(+1.16%)
Mar 19, 2015 67.73 68.05 67.26 67.29 2,968,607 -0.43(-0.64%)
Mar 18, 2015 67.32 68.11 66.93 67.73 2,961,242 +0.60(+0.90%)
Mar 17, 2015 67.32 67.76 67.07 67.12 4,099,583 -0.61(-0.90%)
Mar 16, 2015 66.96 67.90 66.85 67.73 5,655,377 +0.99(+1.48%)
Mar 13, 2015 66.84 67.60 66.31 66.75 5,514,827 +0.02(+0.03%)
Mar 12, 2015 66.48 66.80 65.14 66.73 9,999,402 +2.54(+3.96%)
Mar 11, 2015 63.84 64.57 63.76 64.19 4,813,705 +0.38(+0.59%)
Mar 10, 2015 64.03 64.46 63.67 63.81 3,767,166 -0.65(-1.00%)
Mar 09, 2015 64.04 64.51 63.79 64.46 2,519,419 +0.39(+0.60%)
Mar 06, 2015 64.16 64.59 63.89 64.07 2,462,805 -0.35(-0.54%)
Mar 05, 2015 64.86 64.86 64.31 64.42 2,947,830 -0.22(-0.33%)
Mar 04, 2015 64.29 64.95 64.37 64.64 3,657,552 +0.27(+0.42%)
Mar 03, 2015 65.43 65.54 63.75 64.37 4,202,480 -1.29(-1.97%)
Mar 02, 2015 65.24 66.05 65.24 65.66 2,921,054 +0.42(+0.65%)
Feb 27, 2015 64.74 65.41 64.74 65.24 2,626,032 +0.39(+0.60%)
Feb 26, 2015 64.97 65.32 64.62 64.85 2,853,631 -0.26(-0.40%)
Feb 25, 2015 64.86 65.82 64.86 65.11 3,606,712 +0.49(+0.76%)
Feb 24, 2015 64.07 64.64 63.80 64.62 2,627,917 +0.41(+0.64%)
Feb 23, 2015 64.92 65.34 63.87 64.20 3,465,555 -0.20(-0.31%)
Feb 20, 2015 63.52 64.44 63.15 64.40 3,903,887 +0.89(+1.40%)
Feb 19, 2015 63.18 64.29 63.13 63.51 4,842,101 +0.34(+0.54%)
Feb 18, 2015 62.55 63.36 62.34 63.17 3,717,736 +0.68(+1.09%)
Feb 17, 2015 62.47 62.79 62.26 62.49 5,053,813 +0.66(+1.08%)
Feb 13, 2015 60.88 61.82 61.82 61.82 5,723,264 +1.10(+1.82%)
Feb 12, 2015 60.97 61.06 60.58 60.72 11,007,848 -0.11(-0.18%)
Feb 11, 2015 60.91 61.17 60.75 60.83 3,939,740 -0.10(-0.16%)
Feb 10, 2015 60.98 61.10 60.44 60.92 8,320,331 +0.17(+0.28%)
Feb 09, 2015 60.90 61.26 60.59 60.75 2,816,082 -0.49(-0.79%)
Feb 06, 2015 61.85 62.00 60.91 61.24 3,104,794 -0.29(-0.47%)
Feb 05, 2015 61.87 62.39 61.45 61.53 4,966,981 -0.29(-0.46%)
Feb 04, 2015 61.57 62.43 61.19 61.81 4,347,355 +0.27(+0.44%)
Feb 03, 2015 60.63 61.62 60.43 61.54 3,746,655 +1.35(+2.24%)
Feb 02, 2015 60.31 60.40 59.16 60.20 3,762,905 -0.04(-0.07%)
Jan 30, 2015 60.55 61.01 60.13 60.24 7,152,145 -0.75(-1.24%)
Jan 29, 2015 60.79 61.19 59.98 61.00 4,618,206 +0.70(+1.16%)
Jan 28, 2015 61.41 61.42 60.17 60.30 5,625,967 -0.48(-0.78%)
Jan 27, 2015 61.12 61.41 60.74 60.77 5,060,694 -1.07(-1.73%)
Jan 26, 2015 61.63 62.16 61.19 61.84 6,037,909 -0.59(-0.95%)
Jan 23, 2015 62.97 63.62 62.42 62.43 8,451,660 -0.24(-0.39%)
Jan 22, 2015 60.30 62.79 60.11 62.68 13,287,354 +2.30(+3.81%)
Jan 21, 2015 60.40 60.90 60.03 60.38 4,290,521 -0.12(-0.19%)
Jan 20, 2015 60.86 61.10 60.28 60.49 5,661,124 -0.26(-0.43%)
Jan 16, 2015 59.03 60.84 58.68 60.75 9,580,571 +1.58(+2.67%)
Jan 15, 2015 59.38 61.03 58.98 59.17 10,922,656 -1.60(-2.63%)
Jan 14, 2015 60.22 60.82 59.65 60.77 5,551,562 -0.13(-0.22%)
Jan 13, 2015 60.90 61.14 60.05 60.91 6,631,978 +0.62(+1.03%)
Jan 12, 2015 60.88 61.22 58.68 60.29 12,628,712 -0.91(-1.48%)
Jan 09, 2015 62.57 62.79 61.14 61.19 7,426,076 -1.25(-2.00%)
Jan 08, 2015 62.88 63.26 61.77 62.44 9,727,420 -0.68(-1.08%)
Jan 07, 2015 62.90 63.43 62.52 63.13 4,718,827 +0.75(+1.21%)
Jan 06, 2015 63.31 63.70 62.12 62.37 4,056,484 -0.80(-1.27%)
Jan 05, 2015 63.33 63.84 62.89 63.17 2,792,406 -0.41(-0.65%)
Jan 02, 2015 63.51 64.20 63.42 63.58 3,026,563 +0.07(+0.11%)
Dec 31, 2014 63.97 63.51 63.51 63.51 1,877,921 -0.36(-0.56%)
Dec 30, 2014 63.60 64.06 63.45 63.87 1,901,844 +0.23(+0.37%)
Dec 29, 2014 62.45 63.84 62.43 63.64 2,477,460 +1.29(+2.07%)
Dec 26, 2014 62.78 62.91 62.32 62.34 1,140,735 -0.41(-0.66%)
Dec 24, 2014 62.61 62.76 62.76 62.76 1,289,944 +0.28(+0.45%)
Dec 23, 2014 62.04 62.80 61.98 62.48 3,708,625 +0.80(+1.30%)
Dec 22, 2014 61.58 61.98 60.82 61.68 5,839,230 +0.09(+0.15%)
Dec 19, 2014 64.05 64.48 61.03 61.59 9,618,117 -2.45(-3.83%)
Dec 18, 2014 64.46 64.46 63.42 64.04 3,632,890 +0.24(+0.38%)
Dec 17, 2014 61.32 64.16 61.11 63.80 7,428,196 +2.87(+4.70%)
Dec 16, 2014 62.69 63.13 60.86 60.93 6,633,253 -2.17(-3.44%)
Dec 15, 2014 63.12 63.33 62.33 63.11 4,172,587 +0.40(+0.64%)
Dec 12, 2014 61.92 63.08 61.81 62.70 4,072,454 +0.58(+0.94%)
Dec 11, 2014 62.21 63.11 61.96 62.12 3,720,318 +0.23(+0.38%)
Dec 10, 2014 62.29 62.94 61.59 61.89 5,532,906 -0.28(-0.45%)
Dec 09, 2014 60.99 62.17 60.90 62.16 3,974,756 +0.62(+1.01%)
Dec 08, 2014 61.28 61.55 60.98 61.54 4,773,377 +0.27(+0.44%)
Dec 05, 2014 61.08 61.87 60.93 61.28 8,312,422 +0.38(+0.62%)
Dec 04, 2014 58.85 61.91 58.76 60.90 7,776,915 +0.99(+1.65%)
Dec 03, 2014 60.66 60.71 59.78 59.91 5,748,660 -0.52(-0.86%)
Dec 02, 2014 60.17 60.71 59.96 60.43 4,923,635 +0.85(+1.43%)
Dec 01, 2014 60.15 60.19 59.54 59.58 3,144,587 -0.38(-0.63%)
Nov 28, 2014 59.78 60.70 59.66 59.95 2,586,143 +0.75(+1.26%)
Nov 26, 2014 59.01 59.21 59.21 59.21 2,760,889 +0.48(+0.81%)
Nov 25, 2014 60.18 60.18 58.73 58.73 7,822,040 -1.23(-2.05%)
Nov 24, 2014 60.85 60.85 59.86 59.96 3,212,616 -0.63(-1.04%)
Nov 21, 2014 60.50 61.04 60.13 60.59 4,332,197 +0.81(+1.35%)
Nov 20, 2014 59.66 60.48 59.38 59.78 6,314,117 +0.40(+0.68%)
Nov 19, 2014 58.20 59.55 56.25 59.38 16,506,458 -0.06(-0.11%)
Nov 18, 2014 58.54 59.48 58.40 59.44 3,981,944 +0.78(+1.33%)
Nov 17, 2014 58.08 58.76 58.03 58.66 5,372,322 +0.58(+1.01%)
Nov 14, 2014 58.41 58.61 57.84 58.08 2,473,412 -0.17(-0.29%)
Nov 13, 2014 58.66 58.79 58.06 58.25 2,320,195 -0.05(-0.09%)
Nov 12, 2014 58.78 58.85 57.73 58.30 3,514,641 -0.58(-0.98%)
Nov 11, 2014 57.94 58.94 57.80 58.88 6,125,695 +0.97(+1.68%)
Nov 10, 2014 57.74 58.54 57.71 57.91 2,764,899 +0.04(+0.08%)
Nov 07, 2014 57.39 58.05 57.19 57.86 3,699,797 +0.36(+0.63%)
Nov 06, 2014 57.06 57.67 56.80 57.50 2,361,784 +0.62(+1.09%)
Nov 05, 2014 57.72 57.85 56.82 56.88 1,869,661 -0.61(-1.06%)
Nov 04, 2014 56.46 57.58 56.46 57.49 4,689,093 +0.81(+1.43%)
Nov 03, 2014 56.49 56.86 56.15 56.68 2,950,819 +0.39(+0.69%)
Oct 31, 2014 56.69 56.97 56.07 56.30 2,186,240 +0.20(+0.35%)
Oct 30, 2014 55.61 56.37 55.53 56.10 2,103,081 +0.43(+0.77%)
Oct 29, 2014 56.21 56.37 55.34 55.67 2,416,571 -0.63(-1.12%)
Oct 28, 2014 56.05 56.30 55.50 56.30 2,013,451 +0.50(+0.90%)
Oct 27, 2014 56.05 56.10 55.92 55.80 2,279,317 -0.13(-0.22%)
Oct 24, 2014 55.80 55.99 55.26 55.92 2,880,348 -0.01(-0.02%)
Oct 23, 2014 55.42 56.02 55.31 55.93 2,072,732 +0.99(+1.80%)
Oct 22, 2014 55.96 56.04 54.91 54.94 3,615,237 -0.93(-1.66%)
Oct 21, 2014 55.52 56.10 55.36 55.87 4,937,016 +0.60(+1.09%)
Oct 20, 2014 53.92 55.38 53.91 55.27 6,936,706 +1.41(+2.62%)
Oct 17, 2014 53.41 54.56 53.08 53.86 6,312,734 +1.06(+2.01%)
Oct 16, 2014 52.09 53.29 51.74 52.80 5,477,408 +0.08(+0.15%)
Oct 15, 2014 51.80 53.77 51.29 52.71 9,696,003 +0.15(+0.29%)
Oct 14, 2014 52.77 53.22 52.37 52.56 5,991,002 +0.04(+0.07%)
Oct 13, 2014 53.82 53.89 52.47 52.53 5,017,846 -1.32(-2.45%)
Oct 10, 2014 54.62 55.08 53.82 53.85 3,872,008 -0.62(-1.14%)
Oct 09, 2014 55.25 55.34 54.25 54.47 3,908,831 -0.88(-1.59%)
Oct 08, 2014 54.98 55.51 54.81 55.35 4,348,784 +0.50(+0.92%)
Oct 07, 2014 55.34 55.34 54.81 54.84 1,823,818 -0.70(-1.26%)
Oct 06, 2014 56.19 56.20 55.45 55.54 2,885,233 -0.52(-0.93%)
Oct 03, 2014 55.29 56.17 55.06 56.06 2,940,367 +1.21(+2.21%)
Oct 02, 2014 53.80 54.90 53.80 54.85 4,465,999 +0.70(+1.29%)
Oct 01, 2014 55.01 55.03 53.86 54.15 5,425,469 -0.75(-1.36%)
Sep 30, 2014 54.91 55.18 54.60 54.90 3,624,126 -0.20(-0.36%)
Sep 29, 2014 54.96 55.71 54.93 55.09 1,484,650 -0.14(-0.26%)
Sep 26, 2014 55.19 55.56 54.98 55.24 2,466,655 +0.26(+0.47%)
Sep 25, 2014 55.78 55.94 54.98 54.98 2,157,123 -0.97(-1.73%)
Sep 24, 2014 55.57 56.15 55.54 55.95 2,045,415 +0.28(+0.50%)
Sep 23, 2014 55.58 56.08 55.27 55.67 3,733,569 +0.00(+0.00%)
Sep 22, 2014 56.43 56.52 55.56 55.67 4,575,673 -1.02(-1.79%)
Sep 19, 2014 56.89 57.01 56.29 56.68 5,057,129 +0.09(+0.16%)
Sep 18, 2014 57.20 57.27 56.00 56.59 6,527,568 -0.54(-0.94%)
Sep 17, 2014 57.31 57.57 57.09 57.13 3,329,125 -0.23(-0.41%)
Sep 16, 2014 56.99 57.43 56.92 57.37 4,959,520 +0.35(+0.61%)
Sep 15, 2014 57.43 57.49 57.01 57.02 2,880,859 -0.41(-0.72%)
Sep 12, 2014 57.54 57.57 57.22 57.43 4,435,696 +0.14(+0.25%)
Sep 11, 2014 57.08 57.40 57.01 57.29 2,588,569 +0.06(+0.11%)
Sep 10, 2014 57.12 57.41 56.84 57.22 4,222,626 +0.25(+0.44%)
Sep 09, 2014 56.83 57.56 56.57 56.97 6,116,036 +0.03(+0.05%)
Sep 08, 2014 56.63 58.16 56.24 56.95 5,428,421 +0.34(+0.60%)
Sep 05, 2014 56.82 56.86 55.98 56.60 14,586,914 -1.32(-2.28%)
Sep 04, 2014 57.60 57.92 57.59 57.92 6,287,288 +0.00(+0.00%)
Sep 03, 2014 57.83 58.01 57.57 57.92 2,509,889 +0.11(+0.19%)
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.