Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.56 39.10 38.49 38.93 1,799,322 +0.33(+0.85%)
Jun 29, 2017 39.05 39.06 37.90 38.60 2,745,920 -0.36(-0.92%)
Jun 28, 2017 38.60 39.08 38.51 38.96 2,516,787 +0.63(+1.64%)
Jun 27, 2017 38.15 38.63 37.96 38.33 1,697,796 +0.16(+0.42%)
Jun 26, 2017 38.33 38.59 38.02 38.17 904,686 -0.11(-0.29%)
Jun 23, 2017 38.10 38.68 38.06 38.28 2,239,920 +0.18(+0.47%)
Jun 22, 2017 37.81 38.21 37.52 38.10 1,545,583 +0.25(+0.66%)
Jun 21, 2017 37.96 38.10 37.73 37.85 1,183,179 -0.10(-0.26%)
Jun 20, 2017 37.91 38.03 37.62 37.95 1,334,151 -0.04(-0.11%)
Jun 19, 2017 38.10 38.40 37.71 37.99 1,133,151 +0.01(+0.03%)
Jun 16, 2017 37.90 38.46 37.31 37.98 3,014,568 +1.45(+3.97%)
Jun 15, 2017 36.09 36.68 35.62 36.53 1,401,605 +0.19(+0.52%)
Jun 14, 2017 36.86 36.95 35.98 36.34 865,541 -0.26(-0.71%)
Jun 13, 2017 37.26 37.26 36.37 36.60 1,096,773 -0.40(-1.08%)
Jun 12, 2017 37.59 37.60 36.26 37.00 1,294,451 -0.64(-1.70%)
Jun 09, 2017 38.29 38.55 37.08 37.64 1,509,095 -0.66(-1.72%)
Jun 08, 2017 38.43 38.97 37.82 38.30 1,446,520 -0.32(-0.83%)
Jun 07, 2017 41.85 41.99 38.13 38.62 3,193,176 -1.63(-4.05%)
Jun 06, 2017 39.93 40.75 39.66 40.25 1,959,632 +0.33(+0.83%)
Jun 05, 2017 39.70 40.12 39.65 39.92 727,245 +0.16(+0.40%)
Jun 02, 2017 39.33 39.95 39.21 39.76 1,473,354 +0.68(+1.74%)
Jun 01, 2017 39.00 39.22 38.77 39.08 1,284,778 +0.44(+1.14%)
May 31, 2017 39.09 39.14 38.29 38.64 781,924 -0.46(-1.18%)
May 30, 2017 38.55 39.29 38.50 39.10 789,606 +0.74(+1.93%)
May 26, 2017 38.17 38.56 37.99 38.36 491,626 +0.12(+0.31%)
May 25, 2017 38.20 38.40 38.01 38.24 424,273 +0.17(+0.45%)
May 24, 2017 37.61 38.11 37.55 38.07 732,174 +0.51(+1.36%)
May 23, 2017 37.76 37.84 37.41 37.56 362,541 -0.08(-0.21%)
May 22, 2017 37.60 37.74 37.23 37.64 813,547 +0.15(+0.40%)
May 19, 2017 37.49 37.93 37.46 37.49 764,216 +0.04(+0.11%)
May 18, 2017 37.65 37.65 37.10 37.45 830,525 -0.39(-1.03%)
May 17, 2017 39.08 38.93 37.76 37.84 1,068,461 -1.24(-3.17%)
May 16, 2017 39.30 39.30 38.87 39.08 523,190 -0.15(-0.38%)
May 15, 2017 38.98 39.49 38.95 39.23 478,931 +0.25(+0.64%)
May 12, 2017 39.00 39.01 38.72 38.98 440,215 -0.10(-0.26%)
May 11, 2017 38.96 39.08 38.59 39.08 399,674 -0.13(-0.33%)
May 10, 2017 38.98 39.30 38.91 39.21 501,024 +0.08(+0.20%)
May 09, 2017 39.02 39.30 38.91 39.13 523,628 +0.09(+0.23%)
May 08, 2017 38.95 39.29 38.65 39.04 638,425 +0.12(+0.31%)
May 05, 2017 38.50 38.92 38.34 38.92 731,444 +0.47(+1.22%)
May 04, 2017 38.28 38.58 38.23 38.45 634,909 +0.31(+0.81%)
May 03, 2017 37.69 38.29 37.43 38.14 985,820 +0.26(+0.69%)
May 02, 2017 37.84 38.09 37.61 37.88 643,360 +0.11(+0.29%)
May 01, 2017 37.55 37.85 37.45 37.77 415,839 +0.34(+0.91%)
Apr 28, 2017 38.04 38.10 37.36 37.43 988,281 -0.55(-1.45%)
Apr 27, 2017 37.93 38.16 37.75 37.98 609,317 +0.13(+0.34%)
Apr 26, 2017 37.72 38.14 37.66 37.85 624,020 +0.10(+0.26%)
Apr 25, 2017 37.30 37.87 37.14 37.75 693,682 +0.74(+2.00%)
Apr 24, 2017 36.43 37.03 36.21 37.01 1,303,388 +1.13(+3.15%)
Apr 21, 2017 36.62 36.66 35.87 35.88 627,543 -0.82(-2.23%)
Apr 20, 2017 36.81 36.87 36.24 36.70 832,142 +0.08(+0.22%)
Apr 19, 2017 36.35 36.63 35.98 36.62 931,828 +0.85(+2.38%)
Apr 18, 2017 35.85 35.99 35.52 35.77 742,171 -0.18(-0.50%)
Apr 17, 2017 35.57 35.99 35.33 35.95 639,154 +0.65(+1.84%)
Apr 13, 2017 35.37 35.79 35.05 35.30 778,263 -0.08(-0.23%)
Apr 12, 2017 35.98 35.98 35.34 35.38 850,073 -0.41(-1.15%)
Apr 11, 2017 35.60 35.81 35.25 35.79 794,763 +0.10(+0.28%)
Apr 10, 2017 35.98 36.15 35.66 35.69 717,578 -0.25(-0.70%)
Apr 07, 2017 36.23 36.46 35.76 35.94 736,024 -0.50(-1.37%)
Apr 06, 2017 36.52 36.75 36.15 36.44 617,545 +0.18(+0.50%)
Apr 05, 2017 36.96 37.30 36.11 36.26 1,506,844 +0.02(+0.06%)
Apr 04, 2017 36.13 36.68 36.05 36.24 1,113,211 +0.04(+0.11%)
Apr 03, 2017 36.24 36.49 35.91 36.20 836,035 +0.06(+0.17%)
Mar 31, 2017 36.60 36.62 36.12 36.14 1,044,724 -0.45(-1.23%)
Mar 30, 2017 36.50 36.94 36.49 36.59 587,751 +0.22(+0.60%)
Mar 29, 2017 36.68 36.68 36.34 36.37 777,123 -0.35(-0.95%)
Mar 28, 2017 36.44 36.97 36.31 36.72 647,428 +0.20(+0.55%)
Mar 27, 2017 36.19 36.59 36.02 36.52 989,697 -0.29(-0.79%)
Mar 24, 2017 37.20 37.35 36.66 36.81 1,016,072 -0.39(-1.05%)
Mar 23, 2017 35.51 37.50 35.50 37.20 9,991,370 +1.03(+2.85%)
Mar 22, 2017 36.45 36.56 35.90 36.17 962,004 -0.44(-1.20%)
Mar 21, 2017 38.70 38.88 36.55 36.61 1,103,701 -2.14(-5.52%)
Mar 20, 2017 39.11 39.11 38.70 38.75 682,164 -0.27(-0.69%)
Mar 17, 2017 39.19 39.24 38.80 39.02 1,244,888 -0.10(-0.26%)
Mar 16, 2017 39.09 39.36 38.98 39.12 404,502 +0.06(+0.15%)
Mar 15, 2017 38.46 39.15 38.30 39.06 642,659 +0.76(+1.98%)
Mar 14, 2017 38.24 38.39 38.05 38.30 411,687 -0.14(-0.36%)
Mar 13, 2017 38.79 38.91 38.35 38.44 505,673 -0.42(-1.08%)
Mar 10, 2017 38.28 38.94 38.16 38.86 781,090 +0.84(+2.21%)
Mar 09, 2017 37.82 38.07 37.78 38.02 361,998 +0.12(+0.32%)
Mar 08, 2017 37.97 38.14 37.85 37.90 360,888 +0.00(+0.00%)
Mar 07, 2017 37.86 38.27 37.72 37.90 519,727 -0.03(-0.08%)
Mar 06, 2017 37.91 38.16 37.84 37.93 829,637 -0.35(-0.91%)
Mar 03, 2017 37.86 38.37 37.78 38.28 623,517 +0.36(+0.95%)
Mar 02, 2017 37.95 38.17 37.72 37.92 647,537 -0.11(-0.29%)
Mar 01, 2017 37.97 38.09 37.54 38.03 1,136,656 +0.43(+1.14%)
Feb 28, 2017 37.47 37.70 37.16 37.60 905,819 -0.01(-0.03%)
Feb 27, 2017 37.52 37.74 37.37 37.61 462,136 +0.06(+0.16%)
Feb 24, 2017 37.35 37.76 37.30 37.55 626,374 -0.21(-0.56%)
Feb 23, 2017 38.17 38.20 37.17 37.76 463,694 -0.36(-0.94%)
Feb 22, 2017 37.94 38.15 37.84 38.12 480,120 +0.08(+0.21%)
Feb 21, 2017 37.83 38.18 37.73 38.04 582,640 +0.12(+0.32%)
Feb 17, 2017 37.92 37.92 37.92 0 -0.30(-0.78%)
Feb 16, 2017 38.15 38.47 37.84 38.22 831,177 +0.12(+0.31%)
Feb 15, 2017 37.30 38.34 37.27 38.10 960,939 +0.65(+1.74%)
Feb 14, 2017 37.23 37.60 37.05 37.45 512,556 +0.03(+0.08%)
Feb 13, 2017 37.72 37.84 37.42 37.42 404,338 -0.21(-0.56%)
Feb 10, 2017 37.09 37.65 36.75 37.63 1,516,106 +0.64(+1.73%)
Feb 09, 2017 37.22 37.48 36.97 36.99 627,163 -0.21(-0.56%)
Feb 08, 2017 36.54 37.40 36.30 37.20 735,844 +0.63(+1.72%)
Feb 07, 2017 36.82 37.19 36.44 36.57 865,912 -0.11(-0.30%)
Feb 06, 2017 37.00 37.08 36.55 36.68 712,079 -0.67(-1.79%)
Feb 03, 2017 36.49 37.52 36.33 37.35 1,704,293 +1.22(+3.38%)
Feb 02, 2017 36.85 37.00 36.10 36.13 1,459,218 -0.59(-1.61%)
Feb 01, 2017 37.14 37.48 36.41 36.72 1,514,431 -0.35(-0.94%)
Jan 31, 2017 36.78 37.17 36.31 37.07 777,977 +0.08(+0.22%)
Jan 30, 2017 37.56 37.56 36.50 36.99 1,142,147 -0.02(-0.05%)
Jan 27, 2017 37.19 37.43 36.86 37.01 409,372 -0.23(-0.62%)
Jan 26, 2017 37.66 37.68 37.15 37.24 544,710 -0.47(-1.25%)
Jan 25, 2017 36.99 37.86 36.75 37.71 686,742 +0.76(+2.06%)
Jan 24, 2017 36.35 37.00 36.19 36.95 423,549 +0.65(+1.79%)
Jan 23, 2017 35.96 36.38 35.79 36.30 453,923 +0.14(+0.39%)
Jan 20, 2017 35.88 36.17 35.76 36.16 439,423 +0.43(+1.20%)
Jan 19, 2017 35.97 36.39 35.60 35.73 390,867 -0.17(-0.47%)
Jan 18, 2017 35.95 36.39 35.73 35.90 471,441 +0.02(+0.06%)
Jan 17, 2017 36.61 36.83 35.81 35.88 520,433 -1.05(-2.84%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.58(+1.60%)
Jan 12, 2017 36.40 36.40 35.69 36.35 304,493 -0.15(-0.41%)
Jan 11, 2017 36.26 36.62 36.13 36.50 574,183 +0.19(+0.52%)
Jan 10, 2017 36.26 36.35 36.02 36.31 749,150 +0.21(+0.58%)
Jan 09, 2017 36.13 36.37 35.90 36.10 916,603 -0.10(-0.28%)
Jan 06, 2017 36.55 36.60 36.12 36.20 652,922 -0.25(-0.69%)
Jan 05, 2017 36.98 37.18 36.31 36.45 1,206,081 -0.43(-1.17%)
Jan 04, 2017 36.25 37.18 36.25 36.88 693,670 +0.60(+1.65%)
Jan 03, 2017 36.60 37.16 36.03 36.28 630,944 -0.29(-0.79%)
Dec 30, 2016 36.57 36.57 36.57 0 -0.06(-0.16%)
Dec 29, 2016 36.58 36.86 36.29 36.63 309,366 +0.17(+0.47%)
Dec 28, 2016 37.06 37.08 36.25 36.46 544,769 -0.54(-1.46%)
Dec 27, 2016 36.75 37.19 36.75 37.00 323,070 +0.13(+0.35%)
Dec 23, 2016 36.87 36.87 36.87 0 +0.66(+1.82%)
Dec 22, 2016 36.18 36.39 35.81 36.21 512,692 +0.06(+0.17%)
Dec 21, 2016 36.09 36.41 36.01 36.15 381,698 +0.16(+0.44%)
Dec 20, 2016 36.15 36.30 35.69 35.99 588,070 +0.10(+0.28%)
Dec 19, 2016 36.20 36.48 35.78 35.89 741,410 -0.41(-1.13%)
Dec 16, 2016 36.57 36.74 36.28 36.30 2,149,884 -0.21(-0.58%)
Dec 15, 2016 36.52 36.69 36.42 36.51 645,916 +0.16(+0.44%)
Dec 14, 2016 37.01 37.22 36.31 36.35 763,810 -0.80(-2.15%)
Dec 13, 2016 37.34 37.54 37.08 37.15 401,455 +0.03(+0.08%)
Dec 12, 2016 36.90 37.22 36.71 37.12 446,277 +0.00(+0.00%)
Dec 09, 2016 37.00 37.30 36.81 37.12 459,447 +0.17(+0.46%)
Dec 08, 2016 36.72 37.07 36.61 36.95 1,205,504 +0.32(+0.87%)
Dec 07, 2016 36.33 36.70 35.96 36.63 528,586 +0.26(+0.71%)
Dec 06, 2016 36.00 36.38 35.76 36.37 529,106 +0.53(+1.48%)
Dec 05, 2016 35.56 36.09 35.56 35.84 695,915 +0.49(+1.39%)
Dec 02, 2016 35.54 35.83 35.23 35.35 1,106,601 -0.14(-0.39%)
Dec 01, 2016 36.90 36.90 35.35 35.49 1,103,396 -1.34(-3.64%)
Nov 30, 2016 37.36 37.48 36.83 36.83 801,246 -0.43(-1.15%)
Nov 29, 2016 37.90 37.98 37.25 37.26 634,192 -0.72(-1.90%)
Nov 28, 2016 38.00 38.08 37.61 37.98 878,205 -0.28(-0.73%)
Nov 25, 2016 37.65 38.28 37.61 38.26 345,738 +0.61(+1.62%)
Nov 23, 2016 37.65 37.65 37.65 0 +1.05(+2.87%)
Nov 22, 2016 35.90 36.60 35.84 36.60 754,594 +0.70(+1.95%)
Nov 21, 2016 35.90 36.09 35.80 35.90 659,417 +0.01(+0.03%)
Nov 18, 2016 35.30 36.52 34.79 35.89 1,035,224 +0.67(+1.90%)
Nov 17, 2016 35.00 35.58 35.00 35.22 737,278 +0.11(+0.31%)
Nov 16, 2016 35.00 35.37 34.74 35.11 476,766 -0.02(-0.06%)
Nov 15, 2016 34.75 35.32 34.61 35.13 547,483 +0.33(+0.95%)
Nov 14, 2016 34.68 34.95 34.58 34.80 439,779 +0.23(+0.67%)
Nov 11, 2016 33.78 34.59 33.78 34.57 435,247 +0.64(+1.89%)
Nov 10, 2016 33.99 34.25 33.78 33.93 557,594 +0.15(+0.44%)
Nov 09, 2016 32.67 33.78 32.66 33.78 624,441 +0.57(+1.72%)
Nov 08, 2016 33.08 33.50 32.83 33.21 560,541 -0.05(-0.15%)
Nov 07, 2016 32.20 33.26 32.09 33.26 731,398 +1.44(+4.53%)
Nov 04, 2016 32.02 32.36 31.82 31.82 406,691 -0.16(-0.50%)
Nov 03, 2016 32.00 32.06 31.81 31.98 425,694 +0.00(+0.00%)
Nov 02, 2016 32.60 32.82 31.94 31.98 477,013 -0.68(-2.08%)
Nov 01, 2016 32.94 33.00 32.37 32.66 487,477 -0.14(-0.43%)
Oct 31, 2016 32.93 33.10 32.76 32.80 609,918 -0.01(-0.03%)
Oct 28, 2016 32.91 33.14 32.70 32.81 335,973 -0.08(-0.24%)
Oct 27, 2016 32.95 33.05 32.75 32.89 602,011 +0.14(+0.43%)
Oct 26, 2016 32.74 33.05 32.52 32.75 494,532 -0.13(-0.40%)
Oct 25, 2016 32.98 33.03 32.72 32.88 686,024 -0.17(-0.51%)
Oct 24, 2016 32.78 33.12 32.51 33.05 365,769 +0.56(+1.72%)
Oct 21, 2016 32.40 32.57 32.27 32.49 1,044,189 -0.17(-0.52%)
Oct 20, 2016 32.50 32.74 32.43 32.66 1,101,038 +0.15(+0.46%)
Oct 19, 2016 31.99 32.55 31.92 32.51 453,657 +0.57(+1.78%)
Oct 18, 2016 31.94 31.99 31.76 31.94 507,230 +0.29(+0.92%)
Oct 17, 2016 31.64 31.70 31.51 31.65 530,823 +0.05(+0.16%)
Oct 14, 2016 31.47 31.72 31.32 31.60 568,581 +0.28(+0.89%)
Oct 13, 2016 31.11 31.35 30.93 31.32 569,400 +0.07(+0.22%)
Oct 12, 2016 31.26 31.27 31.01 31.25 404,550 +0.09(+0.29%)
Oct 11, 2016 31.18 31.41 30.99 31.16 465,761 -0.25(-0.80%)
Oct 10, 2016 31.52 31.92 31.35 31.41 193,374 +0.13(+0.42%)
Oct 07, 2016 31.50 31.58 31.11 31.28 345,819 -0.26(-0.82%)
Oct 06, 2016 31.44 31.55 31.11 31.54 327,901 -0.02(-0.06%)
Oct 05, 2016 31.50 31.98 31.50 31.56 334,446 +0.28(+0.90%)
Oct 04, 2016 31.42 31.88 31.08 31.28 298,899 -0.07(-0.22%)
Oct 03, 2016 31.35 31.65 31.22 31.35 362,874 -0.34(-1.07%)
Sep 30, 2016 31.14 31.80 31.10 31.69 404,566 +0.59(+1.90%)
Sep 29, 2016 31.56 31.67 30.88 31.10 380,978 -0.65(-2.05%)
Sep 28, 2016 31.26 31.76 31.12 31.75 378,970 +0.60(+1.93%)
Sep 27, 2016 30.84 31.16 30.80 31.15 466,540 +0.18(+0.58%)
Sep 26, 2016 31.18 31.26 30.87 30.97 332,721 -0.50(-1.59%)
Sep 23, 2016 31.38 31.62 31.35 31.47 307,565 -0.17(-0.54%)
Sep 22, 2016 31.10 31.75 31.09 31.64 567,508 +0.57(+1.83%)
Sep 21, 2016 30.76 31.09 30.65 31.07 417,108 +0.41(+1.34%)
Sep 20, 2016 30.88 31.13 30.44 30.66 578,449 +0.01(+0.03%)
Sep 19, 2016 29.84 30.94 29.84 30.65 1,078,308 +1.40(+4.79%)
Sep 16, 2016 29.93 29.93 29.25 29.25 668,904 -0.73(-2.43%)
Sep 15, 2016 29.34 30.08 29.29 29.98 359,262 +0.59(+2.01%)
Sep 14, 2016 29.85 29.87 29.33 29.39 314,038 -0.39(-1.31%)
Sep 13, 2016 29.95 30.00 29.46 29.78 769,807 -0.51(-1.68%)
Sep 12, 2016 29.45 30.29 29.31 30.29 532,286 +0.76(+2.57%)
Sep 09, 2016 30.22 30.31 29.52 29.53 722,489 -0.84(-2.77%)
Sep 08, 2016 30.26 30.47 30.21 30.37 391,057 -0.03(-0.10%)
Sep 07, 2016 30.35 30.72 30.32 30.40 610,347 +0.00(+0.00%)
Sep 06, 2016 30.40 30.49 30.21 30.40 512,217 -0.04(-0.13%)
Sep 02, 2016 30.76 30.44 30.44 30.44 727,700 -0.15(-0.49%)
Sep 01, 2016 30.40 30.68 30.30 30.59 508,843 +0.16(+0.53%)
Aug 31, 2016 30.40 30.52 30.31 30.43 796,848 -0.03(-0.10%)
Aug 30, 2016 30.27 30.54 30.22 30.46 367,299 +0.20(+0.66%)
Aug 29, 2016 30.08 30.50 30.00 30.26 483,394 +0.22(+0.73%)
Aug 26, 2016 30.04 30.26 29.91 30.04 357,488 +0.06(+0.20%)
Aug 25, 2016 29.78 30.22 29.71 29.98 374,832 +0.21(+0.71%)
Aug 24, 2016 30.21 30.36 29.65 29.77 569,302 -0.52(-1.72%)
Aug 23, 2016 30.38 30.62 30.27 30.29 652,414 -0.01(-0.03%)
Aug 22, 2016 30.19 30.30 30.03 30.30 632,809 +0.11(+0.36%)
Aug 19, 2016 29.20 30.35 29.17 30.19 1,221,562 +0.78(+2.65%)
Aug 18, 2016 26.95 29.73 26.87 29.41 2,780,481 -0.27(-0.91%)
Aug 17, 2016 29.54 29.75 29.28 29.68 940,090 +0.08(+0.27%)
Aug 16, 2016 29.65 29.75 29.37 29.60 519,247 -0.07(-0.24%)
Aug 15, 2016 29.10 29.77 29.10 29.67 428,389 +0.35(+1.19%)
Aug 12, 2016 29.15 29.36 29.03 29.32 262,657 +0.11(+0.38%)
Aug 11, 2016 29.08 29.25 28.96 29.21 339,583 +0.18(+0.62%)
Aug 10, 2016 28.86 29.10 28.75 29.03 394,743 +0.24(+0.83%)
Aug 09, 2016 28.90 29.07 28.78 28.79 374,770 -0.14(-0.48%)
Aug 08, 2016 28.88 29.09 28.87 28.93 284,235 +0.00(+0.00%)
Aug 05, 2016 28.67 28.93 28.58 28.93 479,892 +0.44(+1.54%)
Aug 04, 2016 28.67 28.72 28.47 28.49 354,652 -0.12(-0.42%)
Aug 03, 2016 28.24 28.63 28.22 28.61 463,621 +0.41(+1.45%)
Aug 02, 2016 29.22 29.30 28.18 28.20 572,603 -0.99(-3.39%)
Aug 01, 2016 29.20 29.46 29.10 29.19 343,161 -0.05(-0.17%)
Jul 29, 2016 29.59 29.59 28.92 29.24 925,632 -0.33(-1.12%)
Jul 28, 2016 29.71 29.84 29.50 29.57 481,368 -0.19(-0.64%)
Jul 27, 2016 29.73 29.82 29.54 29.76 449,030 +0.09(+0.30%)
Jul 26, 2016 29.54 29.83 29.41 29.67 488,471 +0.19(+0.64%)
Jul 25, 2016 29.75 29.75 29.31 29.48 491,606 -0.38(-1.27%)
Jul 22, 2016 29.47 30.00 29.22 29.86 538,661 +0.34(+1.15%)
Jul 21, 2016 29.64 29.81 29.40 29.52 517,695 -0.20(-0.67%)
Jul 20, 2016 29.38 29.75 29.25 29.72 749,870 +0.46(+1.57%)
Jul 19, 2016 29.31 29.37 29.07 29.26 546,892 -0.06(-0.20%)
Jul 18, 2016 29.18 29.44 29.04 29.32 673,372 +0.22(+0.76%)
Jul 15, 2016 28.98 29.22 28.79 29.10 491,370 +0.22(+0.76%)
Jul 14, 2016 29.01 29.04 28.77 28.88 490,912 +0.16(+0.56%)
Jul 13, 2016 29.02 29.09 28.39 28.72 852,879 -0.18(-0.62%)
Jul 12, 2016 28.80 29.03 28.79 28.90 599,235 +0.37(+1.30%)
Jul 11, 2016 29.16 29.20 28.53 28.53 562,001 -0.49(-1.69%)
Jul 08, 2016 28.40 29.10 28.18 29.02 1,836,773 +0.84(+2.98%)
Jul 07, 2016 28.34 28.59 27.90 28.18 704,377 -0.07(-0.25%)
Jul 06, 2016 28.22 28.31 27.91 28.25 760,555 -0.14(-0.49%)
Jul 05, 2016 28.71 28.84 28.11 28.39 639,591 -0.54(-1.87%)
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.