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

Hershey Co (NY: HSY )

186.16 -0.99 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 91.72 92.81 91.59 92.75 1,244,922 +0.70(+0.76%)
Apr 27, 2017 92.40 93.00 91.93 92.05 1,047,320 -0.10(-0.11%)
Apr 26, 2017 93.11 93.19 91.31 92.15 2,086,349 -0.82(-0.89%)
Apr 25, 2017 93.05 93.35 92.83 92.98 1,098,240 +0.02(+0.02%)
Apr 24, 2017 92.27 93.11 92.27 92.96 1,008,834 +0.89(+0.97%)
Apr 21, 2017 93.10 93.22 92.05 92.07 1,254,209 -1.20(-1.29%)
Apr 20, 2017 93.22 93.52 92.66 93.27 1,096,842 +0.15(+0.16%)
Apr 19, 2017 93.92 94.11 92.89 93.12 765,704 -0.72(-0.77%)
Apr 18, 2017 93.19 94.30 93.12 93.84 1,000,133 +0.66(+0.71%)
Apr 17, 2017 92.85 93.31 92.73 93.18 650,220 +0.43(+0.46%)
Apr 13, 2017 93.40 93.41 92.71 92.75 667,113 -0.73(-0.78%)
Apr 12, 2017 92.96 93.53 92.60 93.48 695,378 +0.55(+0.59%)
Apr 11, 2017 92.69 92.99 92.39 92.93 859,920 +0.08(+0.08%)
Apr 10, 2017 93.97 94.12 92.62 92.86 1,663,518 -1.03(-1.10%)
Apr 07, 2017 93.46 94.13 93.11 93.89 1,121,127 +0.55(+0.59%)
Apr 06, 2017 93.50 93.67 93.03 93.34 624,712 -0.16(-0.17%)
Apr 05, 2017 93.03 94.13 92.78 93.50 1,064,685 +0.58(+0.63%)
Apr 04, 2017 92.95 93.05 92.36 92.92 1,091,184 -0.45(-0.49%)
Apr 03, 2017 93.38 93.72 93.15 93.37 1,176,093 -0.28(-0.30%)
Mar 31, 2017 93.35 94.02 92.80 93.65 1,206,689 +0.30(+0.32%)
Mar 30, 2017 93.77 93.97 93.05 93.35 1,088,834 -0.61(-0.65%)
Mar 29, 2017 93.53 94.07 93.17 93.96 924,928 +0.39(+0.42%)
Mar 28, 2017 92.61 94.21 92.34 93.57 1,561,849 +0.76(+0.82%)
Mar 27, 2017 92.29 93.04 92.11 92.81 996,690 +0.24(+0.26%)
Mar 24, 2017 92.91 93.11 92.14 92.57 926,833 -0.10(-0.11%)
Mar 23, 2017 92.51 93.21 92.28 92.67 825,375 +0.14(+0.15%)
Mar 22, 2017 92.93 93.19 91.83 92.53 1,369,222 -0.15(-0.16%)
Mar 21, 2017 92.94 93.38 92.57 92.68 1,395,839 -0.63(-0.68%)
Mar 20, 2017 93.45 93.59 93.00 93.31 1,104,118 -0.14(-0.15%)
Mar 17, 2017 94.09 94.09 93.41 93.45 1,588,621 -0.39(-0.42%)
Mar 16, 2017 93.64 93.87 93.01 93.84 704,978 +0.15(+0.16%)
Mar 15, 2017 93.11 93.92 93.04 93.69 1,000,375 +0.66(+0.71%)
Mar 14, 2017 93.18 93.32 92.82 93.03 792,521 -0.15(-0.17%)
Mar 13, 2017 93.13 93.38 92.91 93.18 896,860 -0.20(-0.21%)
Mar 10, 2017 94.13 94.17 93.20 93.38 858,128 -0.37(-0.39%)
Mar 09, 2017 93.27 93.91 92.82 93.75 1,159,123 +0.68(+0.73%)
Mar 08, 2017 92.59 93.23 92.00 93.07 1,979,305 +0.36(+0.39%)
Mar 07, 2017 93.16 93.34 92.65 92.71 936,999 -0.39(-0.41%)
Mar 06, 2017 92.56 93.19 92.49 93.10 904,291 -0.05(-0.06%)
Mar 03, 2017 93.26 93.53 92.66 93.15 1,030,958 -0.40(-0.43%)
Mar 02, 2017 93.94 94.01 93.08 93.55 1,235,836 -0.23(-0.25%)
Mar 01, 2017 93.10 94.21 92.43 93.78 1,993,553 +0.90(+0.97%)
Feb 28, 2017 92.74 93.52 92.69 92.88 1,812,318 +0.47(+0.51%)
Feb 27, 2017 93.17 93.44 92.35 92.41 868,397 -0.94(-1.01%)
Feb 24, 2017 93.18 93.43 92.74 93.35 1,231,427 +0.21(+0.23%)
Feb 23, 2017 92.66 93.71 92.56 93.14 1,027,221 +0.60(+0.65%)
Feb 22, 2017 92.40 92.72 92.22 92.54 979,610 +0.08(+0.08%)
Feb 21, 2017 91.63 92.80 91.31 92.46 1,566,380 +1.05(+1.15%)
Feb 17, 2017 91.42 91.42 91.42 0 -0.34(-0.37%)
Feb 16, 2017 93.10 93.39 91.51 91.76 1,718,909 -0.98(-1.06%)
Feb 15, 2017 92.06 92.98 91.78 92.74 1,241,398 +0.39(+0.42%)
Feb 14, 2017 92.05 92.40 91.58 92.35 805,427 +0.11(+0.12%)
Feb 13, 2017 91.63 92.40 91.48 92.23 767,883 +0.50(+0.55%)
Feb 10, 2017 92.26 92.58 91.58 91.73 1,149,090 -0.42(-0.45%)
Feb 09, 2017 91.19 93.40 91.40 92.15 2,270,725 +0.96(+1.06%)
Feb 08, 2017 91.20 91.63 90.96 91.19 1,048,562 -0.18(-0.20%)
Feb 07, 2017 91.59 92.11 91.25 91.36 1,698,345 -0.19(-0.20%)
Feb 06, 2017 91.20 91.80 90.62 91.55 1,284,725 +0.37(+0.40%)
Feb 03, 2017 88.31 91.58 86.61 91.19 3,177,696 +1.18(+1.32%)
Feb 02, 2017 89.89 90.41 89.43 90.00 1,783,715 +0.40(+0.45%)
Feb 01, 2017 89.75 90.30 89.08 89.60 1,447,729 -0.30(-0.33%)
Jan 31, 2017 90.17 90.61 89.54 89.90 1,997,741 +0.34(+0.38%)
Jan 30, 2017 89.89 90.43 89.11 89.56 1,550,775 -0.38(-0.42%)
Jan 27, 2017 90.33 90.37 89.16 89.93 1,214,593 -0.14(-0.15%)
Jan 26, 2017 90.33 90.52 89.98 90.07 900,091 -0.54(-0.59%)
Jan 25, 2017 90.86 91.03 90.35 90.61 820,952 -0.19(-0.21%)
Jan 24, 2017 89.87 91.42 89.61 90.79 996,854 +1.04(+1.16%)
Jan 23, 2017 89.98 90.04 89.48 89.75 816,669 -0.23(-0.26%)
Jan 20, 2017 90.17 90.52 89.47 89.98 731,489 +0.30(+0.33%)
Jan 19, 2017 90.04 90.09 89.37 89.69 543,145 -0.37(-0.41%)
Jan 18, 2017 89.69 90.59 89.47 90.05 1,389,861 +0.41(+0.46%)
Jan 17, 2017 89.34 89.85 89.00 89.64 1,058,648 +0.27(+0.31%)
Jan 13, 2017 89.37 89.37 89.37 0 +0.14(+0.16%)
Jan 12, 2017 89.28 89.91 88.91 89.23 895,305 -0.23(-0.26%)
Jan 11, 2017 89.06 90.00 89.00 89.46 1,103,957 +0.10(+0.11%)
Jan 10, 2017 88.97 89.62 88.52 89.35 1,321,159 +0.80(+0.90%)
Jan 09, 2017 89.08 89.27 88.25 88.55 1,044,375 -0.53(-0.59%)
Jan 06, 2017 89.03 89.69 88.40 89.08 1,075,243 +0.90(+1.02%)
Jan 05, 2017 87.90 88.87 87.80 88.18 1,855,801 -0.57(-0.64%)
Jan 04, 2017 88.77 89.24 88.51 88.75 990,451 +0.17(+0.19%)
Jan 03, 2017 88.51 88.99 88.02 88.58 805,159 +0.42(+0.47%)
Dec 30, 2016 88.16 88.16 88.16 0 -0.48(-0.54%)
Dec 29, 2016 87.85 88.82 87.85 88.64 733,406 +0.72(+0.81%)
Dec 28, 2016 88.39 88.39 87.70 87.92 548,044 -0.55(-0.63%)
Dec 27, 2016 88.28 88.68 88.22 88.48 425,058 +0.15(+0.17%)
Dec 23, 2016 88.32 88.32 88.32 0 -0.70(-0.79%)
Dec 22, 2016 88.22 89.73 88.13 89.02 1,766,034 +1.08(+1.23%)
Dec 21, 2016 87.77 88.67 87.49 87.94 1,176,574 +0.48(+0.55%)
Dec 20, 2016 85.82 87.62 85.79 87.46 1,089,216 +0.98(+1.13%)
Dec 19, 2016 86.34 86.55 85.77 86.48 664,821 +0.26(+0.30%)
Dec 16, 2016 86.01 86.62 85.33 86.23 1,090,206 +0.38(+0.45%)
Dec 15, 2016 85.32 86.14 84.26 85.84 1,616,298 +0.61(+0.72%)
Dec 14, 2016 86.19 86.49 84.90 85.23 858,276 -0.77(-0.89%)
Dec 13, 2016 86.24 86.91 85.68 86.00 805,332 -0.18(-0.21%)
Dec 12, 2016 85.45 86.72 85.27 86.17 966,617 +0.68(+0.80%)
Dec 09, 2016 83.90 85.82 83.63 85.49 2,023,840 +1.59(+1.89%)
Dec 08, 2016 84.45 84.79 83.78 83.91 1,111,265 -0.61(-0.73%)
Dec 07, 2016 84.00 84.63 83.24 84.52 1,036,569 +0.57(+0.68%)
Dec 06, 2016 83.60 84.13 83.11 83.95 1,501,520 +0.51(+0.61%)
Dec 05, 2016 82.64 83.65 82.22 83.44 828,839 +0.69(+0.83%)
Dec 02, 2016 82.32 83.22 82.00 82.75 968,621 +0.68(+0.83%)
Dec 01, 2016 82.25 82.97 81.55 82.07 1,278,938 -0.31(-0.37%)
Nov 30, 2016 83.06 83.53 82.28 82.37 5,190,022 -1.27(-1.52%)
Nov 29, 2016 83.34 84.15 82.73 83.64 1,220,528 +0.25(+0.30%)
Nov 28, 2016 83.23 83.94 83.11 83.40 1,091,857 +0.09(+0.11%)
Nov 25, 2016 83.26 83.51 82.72 83.30 662,163 +0.49(+0.59%)
Nov 23, 2016 82.82 82.82 82.82 0 -0.48(-0.57%)
Nov 22, 2016 83.65 83.77 83.12 83.29 1,212,723 -0.06(-0.07%)
Nov 21, 2016 83.48 83.84 82.42 83.35 1,446,382 -0.13(-0.16%)
Nov 18, 2016 83.82 84.39 82.93 83.48 1,438,254 -0.51(-0.61%)
Nov 17, 2016 83.93 84.72 83.17 83.99 1,595,040 -0.12(-0.14%)
Nov 16, 2016 84.02 84.79 83.90 84.11 1,113,016 +0.14(+0.17%)
Nov 15, 2016 83.80 84.58 83.61 83.97 1,419,188 +0.18(+0.21%)
Nov 14, 2016 82.26 83.97 81.74 83.79 1,744,298 +1.41(+1.72%)
Nov 11, 2016 82.31 83.30 81.53 82.37 919,696 -0.02(-0.02%)
Nov 10, 2016 84.89 84.89 82.10 82.39 2,825,195 -2.70(-3.18%)
Nov 09, 2016 84.13 85.57 83.26 85.09 1,599,659 -0.62(-0.72%)
Nov 08, 2016 87.20 85.69 85.71 1,465,000 -0.35(-0.40%)
Nov 07, 2016 85.18 86.15 85.08 86.06 2,156,496 +1.36(+1.60%)
Nov 04, 2016 85.38 85.60 84.52 84.70 1,007,367 -0.58(-0.68%)
Nov 03, 2016 86.16 86.25 85.03 85.28 989,918 -0.98(-1.14%)
Nov 02, 2016 86.31 86.77 85.68 86.26 1,245,600 -0.13(-0.15%)
Nov 01, 2016 86.90 86.90 85.93 86.39 1,344,314 -0.40(-0.46%)
Oct 31, 2016 86.77 87.28 85.94 86.79 2,036,470 +0.05(+0.06%)
Oct 28, 2016 82.75 87.55 82.75 86.73 5,131,886 +5.84(+7.21%)
Oct 27, 2016 81.89 82.64 80.75 80.90 2,860,410 -0.54(-0.67%)
Oct 26, 2016 81.23 81.75 80.81 81.44 915,878 +0.29(+0.35%)
Oct 25, 2016 80.89 81.20 80.45 81.15 830,672 +0.44(+0.55%)
Oct 24, 2016 81.06 81.31 80.45 80.71 765,223 -0.06(-0.07%)
Oct 21, 2016 80.48 80.80 79.65 80.77 1,313,632 +0.20(+0.25%)
Oct 20, 2016 81.05 81.14 80.48 80.57 889,247 -0.43(-0.53%)
Oct 19, 2016 81.48 81.58 80.53 81.00 817,036 -0.58(-0.71%)
Oct 18, 2016 82.36 82.49 81.53 81.58 916,704 -0.36(-0.44%)
Oct 17, 2016 81.65 81.96 81.30 81.94 884,933 +0.26(+0.32%)
Oct 14, 2016 81.27 82.31 81.26 81.68 1,849,695 +0.66(+0.82%)
Oct 13, 2016 80.16 81.24 79.79 81.02 1,206,872 +0.59(+0.74%)
Oct 12, 2016 80.20 80.66 80.13 80.42 812,784 +0.27(+0.34%)
Oct 11, 2016 81.09 81.23 79.91 80.15 849,765 -0.81(-1.00%)
Oct 10, 2016 80.64 81.77 80.64 80.97 890,657 +0.32(+0.40%)
Oct 07, 2016 80.77 80.91 79.86 80.64 1,453,767 +0.08(+0.11%)
Oct 06, 2016 80.01 80.95 80.01 80.56 1,853,245 +0.34(+0.42%)
Oct 05, 2016 80.48 80.70 80.06 80.22 2,719,290 -0.27(-0.34%)
Oct 04, 2016 80.65 81.16 80.34 80.49 1,416,219 -0.32(-0.40%)
Oct 03, 2016 80.72 80.98 80.37 80.81 1,075,224 -0.16(-0.20%)
Sep 30, 2016 80.43 81.51 80.20 80.98 1,127,752 +0.81(+1.01%)
Sep 29, 2016 80.77 81.31 80.14 80.16 1,152,478 -0.42(-0.52%)
Sep 28, 2016 80.45 80.81 80.11 80.58 853,126 +0.36(+0.45%)
Sep 27, 2016 81.10 81.20 80.00 80.21 1,692,445 -0.53(-0.66%)
Sep 26, 2016 80.86 81.46 80.65 80.75 1,014,472 -0.44(-0.54%)
Sep 23, 2016 81.14 82.77 80.27 81.19 4,542,796 -0.26(-0.32%)
Sep 22, 2016 81.62 82.15 81.00 81.45 1,118,576 -0.17(-0.21%)
Sep 21, 2016 80.81 81.85 80.58 81.62 1,254,595 +0.71(+0.88%)
Sep 20, 2016 80.90 81.31 80.81 80.91 1,449,115 +0.06(+0.07%)
Sep 19, 2016 81.22 81.49 80.69 80.85 1,514,291 -0.03(-0.03%)
Sep 16, 2016 81.38 81.85 80.74 80.87 1,594,623 -0.45(-0.55%)
Sep 15, 2016 80.98 81.60 80.65 81.32 1,354,310 +0.03(+0.03%)
Sep 14, 2016 81.69 81.78 81.03 81.30 1,467,026 -0.03(-0.03%)
Sep 13, 2016 82.37 82.39 81.30 81.32 1,713,134 -1.25(-1.51%)
Sep 12, 2016 81.81 82.81 81.14 82.57 1,848,296 +1.10(+1.35%)
Sep 09, 2016 82.83 82.92 81.45 81.47 1,720,765 -1.62(-1.95%)
Sep 08, 2016 83.90 84.02 83.01 83.08 1,358,913 -0.88(-1.05%)
Sep 07, 2016 84.40 84.51 83.74 83.97 1,699,269 -0.56(-0.66%)
Sep 06, 2016 84.39 84.61 83.97 84.52 1,619,167 +0.41(+0.49%)
Sep 02, 2016 84.70 84.11 84.11 84.11 2,905,832 -0.20(-0.24%)
Sep 01, 2016 84.75 85.08 84.22 84.31 1,404,046 -0.30(-0.35%)
Aug 31, 2016 84.66 85.67 84.28 84.61 3,843,103 +0.20(+0.24%)
Aug 30, 2016 84.07 84.91 83.64 84.41 9,392,307 -10.18(-10.76%)
Aug 29, 2016 93.66 94.87 93.66 94.59 2,064,979 +0.67(+0.71%)
Aug 26, 2016 94.17 95.21 93.71 93.92 716,969 -0.10(-0.11%)
Aug 25, 2016 93.93 94.91 93.77 94.02 774,881 +0.09(+0.10%)
Aug 24, 2016 95.53 95.53 93.93 93.93 2,060,110 -1.84(-1.92%)
Aug 23, 2016 95.98 96.48 95.46 95.76 1,352,478 -0.18(-0.19%)
Aug 22, 2016 95.51 96.17 95.35 95.94 971,063 +0.23(+0.24%)
Aug 19, 2016 95.14 96.14 94.67 95.72 3,044,709 +0.46(+0.49%)
Aug 18, 2016 95.69 95.94 94.50 95.25 967,634 -0.30(-0.32%)
Aug 17, 2016 94.09 95.82 93.87 95.56 1,680,367 +1.63(+1.73%)
Aug 16, 2016 93.80 94.23 93.44 93.93 1,273,133 -0.27(-0.29%)
Aug 15, 2016 93.85 94.98 93.54 94.20 1,324,867 +0.29(+0.31%)
Aug 12, 2016 94.19 94.77 93.91 93.91 840,622 -0.48(-0.51%)
Aug 11, 2016 94.35 94.98 93.57 94.39 1,521,273 +0.24(+0.25%)
Aug 10, 2016 93.04 94.44 93.04 94.15 691,037 +1.26(+1.35%)
Aug 09, 2016 93.02 93.57 92.88 92.89 854,851 -0.35(-0.38%)
Aug 08, 2016 94.04 94.18 92.65 93.25 696,716 -0.81(-0.86%)
Aug 05, 2016 93.37 94.24 93.10 94.06 992,346 +0.78(+0.84%)
Aug 04, 2016 93.26 93.87 92.80 93.27 599,683 +0.20(+0.22%)
Aug 03, 2016 94.50 94.50 92.62 93.07 1,141,656 -1.42(-1.51%)
Aug 02, 2016 93.20 94.73 92.61 94.49 1,910,778 +1.08(+1.15%)
Aug 01, 2016 91.96 93.51 91.61 93.42 1,829,574 +0.11(+0.12%)
Jul 29, 2016 93.53 94.28 92.89 93.31 1,510,038 -0.50(-0.53%)
Jul 28, 2016 92.23 94.54 91.33 93.80 2,538,233 +2.66(+2.92%)
Jul 27, 2016 92.62 92.62 91.10 91.14 1,492,049 -1.14(-1.23%)
Jul 26, 2016 93.51 93.89 92.04 92.28 857,891 -1.21(-1.30%)
Jul 25, 2016 92.94 93.81 92.94 93.49 1,880,911 +0.87(+0.94%)
Jul 22, 2016 92.25 92.85 92.14 92.62 1,141,405 +0.30(+0.33%)
Jul 21, 2016 92.15 92.55 91.47 92.32 1,376,308 +0.40(+0.43%)
Jul 20, 2016 91.83 92.24 91.42 91.93 1,046,938 -0.19(-0.20%)
Jul 19, 2016 92.14 92.40 91.60 92.11 1,375,299 -0.03(-0.03%)
Jul 18, 2016 93.00 93.46 91.81 92.14 898,145 -1.09(-1.17%)
Jul 15, 2016 91.34 94.35 90.84 93.22 3,335,656 +2.17(+2.38%)
Jul 14, 2016 91.50 92.44 90.87 91.06 1,558,258 -0.20(-0.22%)
Jul 13, 2016 91.44 92.32 91.14 91.26 1,340,813 -0.35(-0.38%)
Jul 12, 2016 92.82 93.13 91.61 91.61 1,846,141 -1.18(-1.27%)
Jul 11, 2016 93.09 94.88 92.36 92.78 3,107,254 -0.47(-0.51%)
Jul 08, 2016 93.03 93.39 92.70 93.26 1,322,236 +0.56(+0.60%)
Jul 07, 2016 92.67 93.37 91.82 92.70 2,383,455 +0.63(+0.69%)
Jul 06, 2016 93.46 94.08 91.57 92.07 4,958,629 -1.06(-1.14%)
Jul 05, 2016 92.67 95.29 91.91 93.13 3,087,150 -1.18(-1.25%)
Jul 01, 2016 94.44 94.31 94.31 94.31 7,827,645 -1.30(-1.36%)
Jun 30, 2016 82.18 99.23 82.12 95.61 23,619,820 +13.77(+16.83%)
Jun 29, 2016 81.88 81.92 81.07 81.83 1,903,640 +0.77(+0.95%)
Jun 28, 2016 81.96 81.96 80.42 81.07 1,728,380 -0.83(-1.01%)
Jun 27, 2016 81.92 82.04 81.22 81.89 1,936,263 -0.64(-0.78%)
Jun 24, 2016 80.59 82.97 80.41 82.53 2,279,517 +0.72(+0.88%)
Jun 23, 2016 82.34 82.45 81.34 81.82 1,388,391 -0.19(-0.24%)
Jun 22, 2016 82.10 82.10 81.63 82.01 1,561,116 -0.09(-0.11%)
Jun 21, 2016 81.67 82.18 81.54 82.10 1,583,454 +0.69(+0.85%)
Jun 20, 2016 81.76 82.35 81.36 81.41 1,454,877 -0.40(-0.48%)
Jun 17, 2016 81.40 81.84 80.49 81.81 2,532,323 +0.28(+0.34%)
Jun 16, 2016 80.93 81.59 80.68 81.53 1,688,827 +0.61(+0.76%)
Jun 15, 2016 81.35 81.56 80.46 80.91 2,751,472 -0.45(-0.55%)
Jun 14, 2016 80.31 81.56 79.90 81.36 1,462,252 +0.80(+0.99%)
Jun 13, 2016 80.89 81.47 80.54 80.56 1,294,368 -0.65(-0.80%)
Jun 10, 2016 80.95 81.88 80.32 81.21 1,936,707 -0.02(-0.02%)
Jun 09, 2016 78.91 81.47 78.80 81.23 3,551,303 +2.27(+2.88%)
Jun 08, 2016 78.44 78.95 77.81 78.95 1,115,517 +0.43(+0.55%)
Jun 07, 2016 78.65 78.90 78.43 78.52 482,887 -0.07(-0.09%)
Jun 06, 2016 78.77 79.18 78.17 78.59 1,286,929 -0.18(-0.22%)
Jun 03, 2016 78.13 79.03 78.13 78.77 1,220,980 +0.62(+0.80%)
Jun 02, 2016 78.19 78.29 77.50 78.14 1,037,397 -0.20(-0.26%)
Jun 01, 2016 78.36 78.79 77.89 78.35 1,362,344 +0.13(+0.16%)
May 31, 2016 78.13 78.62 77.39 78.22 3,866,248 +0.21(+0.27%)
May 27, 2016 77.76 78.01 78.01 78.01 904,769 +0.38(+0.49%)
May 26, 2016 77.06 78.13 76.94 77.63 1,090,184 +0.67(+0.86%)
May 25, 2016 77.03 77.32 76.53 76.96 1,761,452 +0.02(+0.02%)
May 24, 2016 76.42 77.23 76.30 76.95 903,545 +0.61(+0.79%)
May 23, 2016 76.02 76.94 75.80 76.34 1,031,773 +0.36(+0.48%)
May 20, 2016 76.08 76.08 75.62 75.98 1,246,464 +0.11(+0.14%)
May 19, 2016 75.00 75.87 74.64 75.87 1,456,501 +0.64(+0.85%)
May 18, 2016 75.54 76.12 74.77 75.23 1,294,338 -0.69(-0.90%)
May 17, 2016 77.30 77.66 75.65 75.92 1,320,126 -1.67(-2.15%)
May 16, 2016 77.22 77.75 77.08 77.58 885,242 +0.21(+0.27%)
May 13, 2016 77.84 78.18 77.31 77.37 1,110,012 -0.60(-0.77%)
May 12, 2016 77.38 78.04 77.04 77.98 961,114 +0.77(+1.00%)
May 11, 2016 77.78 78.16 76.91 77.21 1,098,906 -0.77(-0.99%)
May 10, 2016 77.63 78.07 77.47 77.98 884,446 +0.58(+0.75%)
May 09, 2016 76.83 77.80 76.76 77.40 1,044,758 +0.72(+0.94%)
May 06, 2016 76.67 76.82 75.51 76.68 1,267,459 -0.24(-0.32%)
May 05, 2016 77.07 77.79 76.71 76.92 1,936,626 -0.20(-0.26%)
May 04, 2016 77.31 77.72 76.88 77.12 1,800,951 -0.60(-0.78%)
May 03, 2016 78.26 79.13 77.56 77.73 2,146,203 -0.72(-0.92%)
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.