Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.07 29.14 28.86 29.09 1,212,908 +0.01(+0.03%)
Jun 29, 2016 29.38 29.45 28.83 29.08 1,068,591 +0.15(+0.52%)
Jun 28, 2016 28.80 29.12 28.50 28.93 543,366 +0.44(+1.54%)
Jun 27, 2016 29.37 29.39 28.46 28.49 717,545 -1.17(-3.94%)
Jun 24, 2016 29.71 30.22 29.46 29.66 2,720,091 -1.37(-4.42%)
Jun 23, 2016 30.63 31.03 30.60 31.03 739,400 +0.63(+2.07%)
Jun 22, 2016 30.09 30.55 30.00 30.40 595,733 +0.34(+1.13%)
Jun 21, 2016 30.51 30.51 29.79 30.06 546,975 -0.39(-1.28%)
Jun 20, 2016 30.10 30.49 30.08 30.45 577,169 +0.79(+2.66%)
Jun 17, 2016 29.40 29.82 29.28 29.66 1,077,347 +0.17(+0.58%)
Jun 16, 2016 29.62 29.62 29.30 29.49 583,980 -0.35(-1.17%)
Jun 15, 2016 29.81 30.13 29.63 29.84 924,671 +0.21(+0.71%)
Jun 14, 2016 29.83 29.97 29.46 29.63 1,101,155 -0.28(-0.94%)
Jun 13, 2016 30.46 30.58 29.88 29.91 616,184 -0.73(-2.38%)
Jun 10, 2016 31.00 31.06 30.55 30.64 405,139 -0.62(-1.98%)
Jun 09, 2016 31.43 31.87 31.24 31.26 520,228 -0.44(-1.39%)
Jun 08, 2016 31.33 31.70 31.21 31.70 534,846 +0.37(+1.18%)
Jun 07, 2016 31.57 31.57 31.14 31.33 381,676 -0.24(-0.76%)
Jun 06, 2016 31.36 31.73 31.32 31.57 526,052 +0.15(+0.48%)
Jun 03, 2016 31.25 31.45 31.05 31.42 517,691 +0.03(+0.10%)
Jun 02, 2016 30.81 31.50 30.80 31.39 947,453 +0.55(+1.78%)
Jun 01, 2016 30.43 30.89 30.37 30.84 533,024 +0.21(+0.69%)
May 31, 2016 30.73 30.84 30.41 30.63 625,854 -0.09(-0.29%)
May 27, 2016 30.50 30.72 30.72 30.72 415,800 +0.24(+0.79%)
May 26, 2016 30.51 30.56 30.23 30.48 561,023 -0.01(-0.03%)
May 25, 2016 30.48 30.71 30.33 30.49 546,498 +0.07(+0.23%)
May 24, 2016 30.17 30.56 30.07 30.42 713,853 +0.29(+0.96%)
May 23, 2016 29.94 30.48 29.74 30.13 967,348 +0.19(+0.63%)
May 20, 2016 27.25 30.32 27.25 29.94 3,513,231 +3.95(+15.20%)
May 19, 2016 25.94 26.31 25.91 25.99 1,147,527 -0.22(-0.84%)
May 18, 2016 26.11 26.61 26.07 26.21 493,899 +0.00(+0.00%)
May 17, 2016 26.12 26.39 26.01 26.21 699,869 -0.06(-0.23%)
May 16, 2016 25.93 26.36 25.93 26.27 1,968,268 +0.29(+1.12%)
May 13, 2016 26.26 26.41 25.88 25.98 514,811 -0.29(-1.10%)
May 12, 2016 25.92 26.60 25.68 26.27 2,312,025 +0.43(+1.66%)
May 11, 2016 26.16 26.24 25.81 25.84 322,570 -0.37(-1.41%)
May 10, 2016 25.75 26.24 25.51 26.21 251,175 +0.49(+1.91%)
May 09, 2016 25.87 26.10 25.66 25.72 360,520 -0.26(-1.00%)
May 06, 2016 25.70 26.04 25.49 25.98 446,765 +0.15(+0.58%)
May 05, 2016 25.98 26.14 25.80 25.83 387,633 -0.08(-0.31%)
May 04, 2016 25.87 26.13 25.72 25.91 366,317 -0.09(-0.35%)
May 03, 2016 25.87 26.12 25.68 26.00 522,764 +0.00(+0.00%)
May 02, 2016 26.08 26.21 25.76 26.00 1,226,792 -0.08(-0.31%)
Apr 29, 2016 26.33 26.43 25.75 26.08 722,225 -0.37(-1.40%)
Apr 28, 2016 27.01 27.14 26.41 26.45 531,612 -0.67(-2.47%)
Apr 27, 2016 27.21 27.38 26.82 27.12 425,101 -0.17(-0.62%)
Apr 26, 2016 27.03 27.37 26.89 27.29 283,935 +0.37(+1.37%)
Apr 25, 2016 27.36 27.36 26.70 26.92 408,916 -0.51(-1.86%)
Apr 22, 2016 27.09 27.45 27.09 27.43 576,330 +0.36(+1.33%)
Apr 21, 2016 27.04 27.25 26.92 27.07 346,904 -0.09(-0.33%)
Apr 20, 2016 27.28 27.57 27.14 27.16 495,767 -0.10(-0.37%)
Apr 19, 2016 27.24 27.30 27.06 27.26 383,153 +0.16(+0.59%)
Apr 18, 2016 27.07 27.34 26.93 27.10 372,839 -0.04(-0.15%)
Apr 15, 2016 27.25 27.49 27.09 27.14 1,003,628 -0.18(-0.66%)
Apr 14, 2016 27.73 27.79 27.22 27.32 766,639 -0.48(-1.73%)
Apr 13, 2016 26.89 27.97 26.89 27.80 578,636 +1.08(+4.04%)
Apr 12, 2016 26.88 26.99 26.57 26.72 1,019,306 -0.22(-0.82%)
Apr 11, 2016 26.84 27.13 26.58 26.94 897,447 +0.22(+0.82%)
Apr 08, 2016 26.63 27.05 26.47 26.72 477,274 +0.29(+1.10%)
Apr 07, 2016 26.68 26.79 26.27 26.43 586,905 -0.34(-1.27%)
Apr 06, 2016 26.90 26.98 26.64 26.77 495,699 -0.13(-0.48%)
Apr 05, 2016 26.94 27.04 26.80 26.90 755,478 -0.45(-1.65%)
Apr 04, 2016 27.77 27.91 27.17 27.35 628,979 -0.46(-1.65%)
Apr 01, 2016 27.18 28.05 27.18 27.81 715,661 +0.07(+0.25%)
Mar 31, 2016 27.37 27.77 26.99 27.74 692,387 +0.32(+1.17%)
Mar 30, 2016 27.95 28.02 27.28 27.42 359,345 -0.32(-1.15%)
Mar 29, 2016 27.12 27.75 26.90 27.74 627,693 +0.50(+1.84%)
Mar 28, 2016 27.07 27.33 26.86 27.24 415,543 +0.24(+0.89%)
Mar 24, 2016 26.82 27.00 27.00 27.00 763,400 +0.00(+0.00%)
Mar 23, 2016 28.07 28.07 26.99 27.00 635,755 -1.22(-4.32%)
Mar 22, 2016 27.94 28.39 27.80 28.22 581,779 +0.28(+1.00%)
Mar 21, 2016 27.69 28.10 27.62 27.94 510,456 +0.20(+0.72%)
Mar 18, 2016 27.22 27.76 27.19 27.74 1,616,717 +0.49(+1.80%)
Mar 17, 2016 26.52 27.34 26.52 27.25 339,047 +0.73(+2.75%)
Mar 16, 2016 26.06 26.59 26.06 26.52 370,785 +0.31(+1.18%)
Mar 15, 2016 26.40 26.70 26.07 26.21 443,716 -0.36(-1.35%)
Mar 14, 2016 26.56 26.86 26.44 26.57 433,662 +0.01(+0.04%)
Mar 11, 2016 26.25 26.91 26.25 26.56 521,991 +0.51(+1.96%)
Mar 10, 2016 25.96 26.14 25.74 26.05 578,394 +0.25(+0.97%)
Mar 09, 2016 25.65 25.98 25.29 25.80 818,569 -0.94(-3.52%)
Mar 08, 2016 27.01 27.07 26.68 26.74 708,612 -0.41(-1.51%)
Mar 07, 2016 27.07 27.39 26.94 27.15 668,746 -0.07(-0.26%)
Mar 04, 2016 27.13 27.33 26.81 27.22 811,786 +0.13(+0.48%)
Mar 03, 2016 26.82 27.12 26.75 27.09 555,651 +0.21(+0.78%)
Mar 02, 2016 26.28 26.89 26.21 26.88 588,700 +0.54(+2.05%)
Mar 01, 2016 26.27 26.76 26.17 26.34 982,837 +0.25(+0.96%)
Feb 29, 2016 25.93 26.19 25.77 26.09 846,190 +0.15(+0.58%)
Feb 26, 2016 25.90 25.98 25.52 25.94 897,891 +0.20(+0.78%)
Feb 25, 2016 25.74 25.86 25.20 25.74 964,040 +0.01(+0.04%)
Feb 24, 2016 25.00 25.78 24.72 25.73 1,179,639 +0.55(+2.18%)
Feb 23, 2016 24.50 25.23 24.45 25.18 1,201,551 +0.51(+2.07%)
Feb 22, 2016 24.06 24.73 23.98 24.67 1,112,154 +0.77(+3.22%)
Feb 19, 2016 22.17 24.07 22.16 23.90 1,656,800 +0.68(+2.93%)
Feb 18, 2016 23.15 23.29 22.95 23.22 663,792 +0.17(+0.74%)
Feb 17, 2016 22.72 23.13 22.66 23.05 745,871 +0.45(+1.99%)
Feb 16, 2016 22.46 22.76 22.21 22.60 623,270 +0.39(+1.76%)
Feb 12, 2016 21.74 22.21 22.21 22.21 553,700 +0.66(+3.06%)
Feb 11, 2016 21.38 21.81 21.07 21.55 822,869 -0.21(-0.97%)
Feb 10, 2016 21.40 21.97 21.36 21.76 724,951 +0.58(+2.74%)
Feb 09, 2016 21.18 21.66 21.17 21.18 871,128 -0.20(-0.94%)
Feb 08, 2016 22.00 22.07 21.20 21.38 889,020 -0.86(-3.87%)
Feb 05, 2016 22.85 22.94 22.17 22.24 550,408 -0.70(-3.05%)
Feb 04, 2016 22.40 22.99 22.40 22.94 833,437 +0.55(+2.46%)
Feb 03, 2016 22.48 22.49 21.98 22.39 655,587 -0.05(-0.22%)
Feb 02, 2016 22.82 22.98 22.31 22.44 1,090,709 -0.56(-2.43%)
Feb 01, 2016 23.14 23.22 22.88 23.00 1,368,170 -0.40(-1.71%)
Jan 29, 2016 23.24 23.67 23.20 23.40 1,915,526 +0.26(+1.12%)
Jan 28, 2016 23.70 23.70 23.08 23.14 420,507 -0.33(-1.41%)
Jan 27, 2016 23.83 23.96 23.38 23.47 457,309 -0.52(-2.17%)
Jan 26, 2016 24.13 24.37 23.82 23.99 696,973 +0.03(+0.13%)
Jan 25, 2016 23.90 24.07 23.84 23.96 922,636 -0.04(-0.17%)
Jan 22, 2016 23.73 24.04 23.66 24.00 1,013,208 +0.67(+2.87%)
Jan 21, 2016 23.02 23.80 22.80 23.33 924,541 +0.42(+1.83%)
Jan 20, 2016 22.92 23.02 22.15 22.91 1,626,557 -0.30(-1.29%)
Jan 19, 2016 23.73 23.93 23.08 23.21 708,274 -0.32(-1.36%)
Jan 15, 2016 24.04 23.53 23.53 23.53 858,400 -1.12(-4.54%)
Jan 14, 2016 24.48 24.88 24.09 24.65 900,001 +0.22(+0.90%)
Jan 13, 2016 25.31 25.54 24.40 24.43 1,365,567 -0.82(-3.25%)
Jan 12, 2016 25.15 25.41 24.65 25.25 1,124,755 +0.32(+1.28%)
Jan 11, 2016 25.45 25.58 24.80 24.93 930,330 -0.52(-2.04%)
Jan 08, 2016 25.84 26.06 25.33 25.45 1,485,017 -0.77(-2.94%)
Jan 07, 2016 26.79 26.92 26.20 26.22 872,455 -1.08(-3.96%)
Jan 06, 2016 27.37 27.66 27.21 27.30 756,742 -0.45(-1.62%)
Jan 05, 2016 27.81 28.35 27.61 27.75 796,358 -0.06(-0.22%)
Jan 04, 2016 27.93 28.15 27.75 27.81 951,913 -0.52(-1.84%)
Dec 31, 2015 28.48 28.33 28.33 28.33 588,200 -0.25(-0.87%)
Dec 30, 2015 28.51 28.75 28.48 28.58 434,457 -0.04(-0.14%)
Dec 29, 2015 28.73 28.98 28.36 28.62 458,750 -0.16(-0.56%)
Dec 28, 2015 28.83 28.99 28.36 28.78 388,191 -0.17(-0.59%)
Dec 24, 2015 28.92 28.95 28.95 28.95 456,700 -0.05(-0.17%)
Dec 23, 2015 28.67 29.05 28.56 29.00 634,116 +0.44(+1.54%)
Dec 22, 2015 28.19 28.57 28.01 28.56 723,408 +0.45(+1.60%)
Dec 21, 2015 28.25 28.42 27.98 28.11 595,271 +0.10(+0.36%)
Dec 18, 2015 28.44 28.52 28.01 28.01 2,670,965 -0.45(-1.58%)
Dec 17, 2015 28.38 28.62 28.30 28.46 731,767 +0.09(+0.32%)
Dec 16, 2015 28.47 28.64 28.03 28.37 572,587 +0.01(+0.04%)
Dec 15, 2015 28.08 28.38 28.00 28.36 854,823 +0.50(+1.79%)
Dec 14, 2015 28.60 28.70 27.75 27.86 782,630 -0.78(-2.72%)
Dec 11, 2015 28.68 29.16 28.53 28.64 828,338 -0.36(-1.24%)
Dec 10, 2015 28.91 29.17 28.87 29.00 655,001 +0.06(+0.21%)
Dec 09, 2015 29.18 29.32 28.81 28.94 692,977 -0.27(-0.92%)
Dec 08, 2015 28.93 29.22 28.79 29.21 887,912 +0.03(+0.10%)
Dec 07, 2015 29.41 29.63 29.03 29.18 674,282 -0.40(-1.35%)
Dec 04, 2015 28.98 29.61 28.96 29.58 817,579 +0.53(+1.82%)
Dec 03, 2015 29.96 29.99 28.84 29.05 857,269 -0.75(-2.52%)
Dec 02, 2015 29.81 30.02 29.72 29.80 805,744 -0.19(-0.63%)
Dec 01, 2015 30.70 30.79 29.91 29.99 702,001 -0.82(-2.66%)
Nov 30, 2015 30.79 30.93 30.70 30.81 649,817 +0.01(+0.03%)
Nov 27, 2015 30.59 30.88 30.59 30.80 283,648 +0.20(+0.65%)
Nov 25, 2015 30.51 30.60 30.60 30.60 624,600 +0.03(+0.10%)
Nov 24, 2015 29.94 30.58 29.85 30.57 930,188 +0.49(+1.63%)
Nov 23, 2015 29.42 30.08 29.11 30.08 971,461 +0.61(+2.07%)
Nov 20, 2015 29.89 30.24 28.55 29.47 2,638,580 -1.66(-5.33%)
Nov 19, 2015 31.13 31.52 30.99 31.13 472,663 -0.10(-0.32%)
Nov 18, 2015 30.95 31.24 30.75 31.23 818,856 +0.42(+1.36%)
Nov 17, 2015 30.99 31.24 30.71 30.81 365,160 -0.18(-0.58%)
Nov 16, 2015 30.38 31.06 30.29 30.99 769,222 +0.61(+2.01%)
Nov 13, 2015 30.25 30.73 30.02 30.38 587,574 +0.06(+0.20%)
Nov 12, 2015 30.79 31.02 30.30 30.32 366,509 -0.73(-2.35%)
Nov 11, 2015 30.98 31.14 30.82 31.05 602,953 +0.21(+0.68%)
Nov 10, 2015 31.50 31.61 30.70 30.84 989,045 -0.82(-2.59%)
Nov 09, 2015 31.89 32.12 31.47 31.66 398,872 -0.33(-1.03%)
Nov 06, 2015 31.95 32.40 31.89 31.99 578,011 -0.28(-0.87%)
Nov 05, 2015 32.84 32.84 32.26 32.27 463,201 -0.43(-1.31%)
Nov 04, 2015 33.12 33.39 32.61 32.70 378,089 -0.38(-1.15%)
Nov 03, 2015 33.09 33.43 32.89 33.08 453,212 -0.29(-0.87%)
Nov 02, 2015 33.00 33.48 32.71 33.37 373,367 +0.29(+0.88%)
Oct 30, 2015 33.30 33.35 32.70 33.08 415,594 +0.02(+0.06%)
Oct 29, 2015 32.78 33.33 32.68 33.06 336,292 +0.07(+0.21%)
Oct 28, 2015 31.92 33.00 31.88 32.99 439,027 +1.19(+3.74%)
Oct 27, 2015 31.72 32.12 31.65 31.80 734,178 -0.21(-0.66%)
Oct 26, 2015 32.18 32.39 31.81 32.01 345,587 -0.29(-0.90%)
Oct 23, 2015 32.26 32.33 32.05 32.30 259,169 +0.29(+0.91%)
Oct 22, 2015 31.70 32.09 31.55 32.01 305,438 +0.48(+1.52%)
Oct 21, 2015 32.11 32.33 31.48 31.53 290,874 -0.47(-1.47%)
Oct 20, 2015 31.86 32.43 31.61 32.00 282,345 -0.03(-0.09%)
Oct 19, 2015 32.36 32.62 31.96 32.03 533,605 -0.56(-1.72%)
Oct 16, 2015 32.73 32.79 32.31 32.59 365,251 -0.17(-0.52%)
Oct 15, 2015 32.50 32.78 32.37 32.76 367,989 +0.32(+0.99%)
Oct 14, 2015 32.03 32.61 31.98 32.44 424,233 +0.44(+1.37%)
Oct 13, 2015 32.18 32.53 31.97 32.00 430,637 -0.30(-0.93%)
Oct 12, 2015 32.68 32.68 32.26 32.30 222,480 -0.38(-1.16%)
Oct 09, 2015 33.17 33.39 32.65 32.68 313,309 -0.44(-1.33%)
Oct 08, 2015 32.65 33.35 32.54 33.12 394,235 +0.42(+1.28%)
Oct 07, 2015 32.31 32.86 32.20 32.70 629,733 +0.55(+1.71%)
Oct 06, 2015 32.14 32.31 31.81 32.15 519,437 +0.05(+0.16%)
Oct 05, 2015 31.56 32.18 31.38 32.10 492,296 +0.80(+2.56%)
Oct 02, 2015 30.02 31.31 30.00 31.30 645,750 +0.87(+2.86%)
Oct 01, 2015 30.85 30.88 30.34 30.43 520,249 -0.41(-1.33%)
Sep 30, 2015 30.50 30.97 30.50 30.84 486,979 +0.67(+2.22%)
Sep 29, 2015 30.26 30.40 29.94 30.17 492,134 -0.06(-0.20%)
Sep 28, 2015 30.83 30.91 30.16 30.23 405,926 -0.78(-2.52%)
Sep 25, 2015 31.38 31.38 30.86 31.01 347,657 -0.20(-0.64%)
Sep 24, 2015 31.48 31.57 31.02 31.21 461,572 -0.57(-1.79%)
Sep 23, 2015 32.17 32.22 31.63 31.78 312,019 -0.27(-0.84%)
Sep 22, 2015 32.47 32.47 31.92 32.05 661,085 -0.85(-2.58%)
Sep 21, 2015 33.02 33.26 32.83 32.90 535,800 +0.07(+0.21%)
Sep 18, 2015 33.34 33.68 32.72 32.83 1,112,165 -0.88(-2.61%)
Sep 17, 2015 33.61 34.13 33.53 33.71 508,203 +0.16(+0.48%)
Sep 16, 2015 32.92 33.61 32.81 33.55 417,031 +0.60(+1.82%)
Sep 15, 2015 32.85 33.01 32.57 32.95 361,470 +0.12(+0.37%)
Sep 14, 2015 32.84 32.84 32.39 32.83 355,536 -0.01(-0.03%)
Sep 11, 2015 32.78 32.97 32.72 32.84 273,638 -0.13(-0.39%)
Sep 10, 2015 32.68 33.06 32.47 32.97 649,579 +0.25(+0.76%)
Sep 09, 2015 33.25 33.39 32.64 32.72 758,818 -0.37(-1.12%)
Sep 08, 2015 32.56 33.14 32.31 33.09 993,386 +0.85(+2.64%)
Sep 04, 2015 32.25 32.24 32.24 32.24 500,200 -0.37(-1.13%)
Sep 03, 2015 31.93 32.73 31.93 32.61 790,886 +0.77(+2.42%)
Sep 02, 2015 31.63 31.84 31.44 31.84 542,495 +0.59(+1.89%)
Sep 01, 2015 31.37 31.68 31.17 31.25 984,804 -0.79(-2.47%)
Aug 31, 2015 31.74 32.22 31.68 32.04 689,831 +0.12(+0.38%)
Aug 28, 2015 31.57 31.95 31.31 31.92 486,428 +0.25(+0.79%)
Aug 27, 2015 31.32 31.82 31.00 31.67 665,385 +0.61(+1.96%)
Aug 26, 2015 30.98 31.16 30.19 31.06 725,406 +0.71(+2.34%)
Aug 25, 2015 31.25 31.26 30.29 30.35 928,282 -0.24(-0.78%)
Aug 24, 2015 30.63 31.84 30.10 30.59 1,000,861 -1.76(-5.44%)
Aug 21, 2015 32.32 33.29 32.31 32.35 1,276,544 -0.42(-1.28%)
Aug 20, 2015 32.55 33.24 32.44 32.77 2,895,064 +3.23(+10.93%)
Aug 19, 2015 29.97 30.00 29.42 29.54 805,452 -0.46(-1.53%)
Aug 18, 2015 30.38 30.66 29.98 30.00 531,508 -0.38(-1.25%)
Aug 17, 2015 30.29 30.49 30.15 30.38 601,530 +0.01(+0.03%)
Aug 14, 2015 29.91 30.39 29.85 30.37 448,229 +0.46(+1.54%)
Aug 13, 2015 29.91 30.14 29.80 29.91 457,191 +0.03(+0.10%)
Aug 12, 2015 29.69 29.99 29.28 29.88 636,685 -0.20(-0.66%)
Aug 11, 2015 30.17 30.49 29.97 30.08 584,697 -0.56(-1.83%)
Aug 10, 2015 30.05 30.81 30.04 30.64 463,550 +0.78(+2.61%)
Aug 07, 2015 29.60 29.86 29.41 29.86 459,840 +0.14(+0.47%)
Aug 06, 2015 30.31 30.38 29.58 29.72 750,055 -0.63(-2.08%)
Aug 05, 2015 30.47 30.90 30.32 30.35 656,723 -0.06(-0.20%)
Aug 04, 2015 30.35 30.71 30.17 30.41 428,593 -0.08(-0.26%)
Aug 03, 2015 30.71 30.89 30.39 30.49 633,658 -0.05(-0.16%)
Jul 31, 2015 30.70 31.00 30.51 30.54 616,121 -0.10(-0.33%)
Jul 30, 2015 30.35 30.66 30.18 30.64 572,853 +0.15(+0.49%)
Jul 29, 2015 30.07 30.53 29.90 30.49 487,508 +0.43(+1.43%)
Jul 28, 2015 29.74 30.20 29.52 30.06 773,221 +0.38(+1.28%)
Jul 27, 2015 30.00 30.00 29.65 29.68 441,984 -0.38(-1.26%)
Jul 24, 2015 30.25 30.44 30.05 30.06 703,438 -0.24(-0.79%)
Jul 23, 2015 30.73 30.86 30.20 30.30 599,445 -0.44(-1.43%)
Jul 22, 2015 30.18 30.78 30.13 30.74 582,881 +0.32(+1.05%)
Jul 21, 2015 30.70 30.86 30.39 30.42 709,907 -0.34(-1.11%)
Jul 20, 2015 30.64 30.89 30.55 30.76 499,099 +0.20(+0.65%)
Jul 17, 2015 30.87 30.97 30.50 30.56 988,452 -0.23(-0.75%)
Jul 16, 2015 30.73 31.01 30.69 30.79 2,007,322 +0.28(+0.92%)
Jul 15, 2015 30.90 31.16 30.50 30.51 733,508 -0.42(-1.36%)
Jul 14, 2015 30.75 30.94 30.68 30.93 463,988 +0.19(+0.62%)
Jul 13, 2015 30.53 30.84 30.42 30.74 574,172 +0.39(+1.29%)
Jul 10, 2015 30.59 30.65 30.29 30.35 707,724 +0.03(+0.10%)
Jul 09, 2015 30.62 30.62 30.25 30.32 1,021,752 -0.06(-0.20%)
Jul 08, 2015 30.93 31.22 30.25 30.38 936,235 -0.85(-2.72%)
Jul 07, 2015 31.22 31.48 30.82 31.23 1,156,753 -0.02(-0.06%)
Jul 06, 2015 31.09 31.45 31.01 31.25 1,126,768 -0.22(-0.70%)
Jul 02, 2015 31.37 31.47 31.47 31.47 449,700 +0.22(+0.70%)
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.