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

Johnson Controls (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 45.87 46.35 45.57 46.00 3,874,456 +0.30(+0.66%)
Nov 27, 2015 45.53 45.88 45.38 45.70 1,072,112 +0.23(+0.51%)
Nov 25, 2015 35.21 45.47 45.47 45.47 2,535,400 -0.04(-0.09%)
Nov 24, 2015 45.52 45.92 45.33 45.51 3,482,791 -0.38(-0.83%)
Nov 23, 2015 35.12 35.73 45.74 45.89 2,401,158 -0.13(-0.28%)
Nov 20, 2015 35.89 36.11 35.47 46.02 2,996,244 +0.32(+0.70%)
Nov 19, 2015 45.60 45.93 45.33 45.70 2,619,722 +0.19(+0.42%)
Nov 18, 2015 44.16 45.55 43.96 45.51 3,435,302 +1.60(+3.64%)
Nov 17, 2015 44.14 44.48 43.81 43.91 2,834,258 -0.21(-0.48%)
Nov 16, 2015 43.10 44.13 43.00 44.12 2,962,744 +1.04(+2.41%)
Nov 13, 2015 43.88 44.30 43.07 43.08 2,335,989 -0.85(-1.93%)
Nov 12, 2015 44.11 44.47 43.92 43.93 3,273,742 -0.57(-1.28%)
Nov 11, 2015 44.71 44.80 44.28 44.50 2,574,838 +0.00(+0.00%)
Nov 10, 2015 44.52 44.68 43.99 44.50 2,160,519 -0.15(-0.34%)
Nov 09, 2015 45.08 45.13 44.36 44.65 2,127,652 -0.59(-1.30%)
Nov 06, 2015 45.03 45.31 44.75 45.24 2,373,268 +0.05(+0.11%)
Nov 05, 2015 44.95 45.22 44.61 45.19 3,314,030 +0.19(+0.42%)
Nov 04, 2015 44.97 45.23 44.88 45.00 3,151,328 +0.04(+0.09%)
Nov 03, 2015 45.17 45.39 44.76 44.96 2,809,917 -0.21(-0.46%)
Nov 02, 2015 45.23 45.39 45.09 45.17 3,117,938 -0.01(-0.02%)
Oct 30, 2015 44.53 45.49 44.24 45.18 4,535,554 +0.78(+1.76%)
Oct 29, 2015 42.82 44.61 42.77 44.40 3,534,627 -0.58(-1.29%)
Oct 28, 2015 44.47 45.18 44.11 44.98 4,366,871 +0.54(+1.22%)
Oct 27, 2015 44.75 44.90 44.08 44.44 2,568,025 -0.56(-1.24%)
Oct 26, 2015 45.00 45.16 44.86 45.00 3,353,565 -0.01(-0.02%)
Oct 23, 2015 45.52 45.52 44.89 45.01 4,046,866 -0.10(-0.22%)
Oct 22, 2015 44.39 45.49 44.33 45.11 3,311,683 +1.01(+2.29%)
Oct 21, 2015 44.64 44.82 44.06 44.10 1,706,037 -0.28(-0.63%)
Oct 20, 2015 43.85 44.77 43.81 44.38 2,421,713 +0.35(+0.79%)
Oct 19, 2015 43.79 44.09 43.46 44.03 2,682,488 +0.18(+0.41%)
Oct 16, 2015 44.00 44.25 43.52 43.85 4,006,405 -0.36(-0.81%)
Oct 15, 2015 43.99 44.31 43.64 44.21 2,697,592 +0.52(+1.19%)
Oct 14, 2015 43.36 43.81 43.24 43.69 2,729,724 +0.35(+0.81%)
Oct 13, 2015 43.87 43.92 43.26 43.34 2,118,322 -0.73(-1.66%)
Oct 12, 2015 44.25 44.49 43.86 44.07 2,754,909 -0.23(-0.52%)
Oct 09, 2015 44.49 44.98 44.10 44.30 2,143,553 -0.09(-0.20%)
Oct 08, 2015 43.80 44.57 43.54 44.39 2,555,060 +0.53(+1.21%)
Oct 07, 2015 43.47 44.12 43.42 43.86 3,187,576 +0.80(+1.86%)
Oct 06, 2015 43.00 44.16 42.75 43.06 4,729,863 +0.01(+0.02%)
Oct 05, 2015 42.65 43.14 42.51 43.05 3,570,535 +0.72(+1.70%)
Oct 02, 2015 41.26 42.34 40.64 42.33 3,185,037 +0.83(+2.00%)
Oct 01, 2015 41.41 41.71 40.84 41.50 3,694,397 +0.14(+0.34%)
Sep 30, 2015 40.71 41.56 40.68 41.36 4,913,546 +1.56(+3.92%)
Sep 29, 2015 39.37 39.86 39.10 39.80 3,654,453 +0.51(+1.30%)
Sep 28, 2015 39.73 39.88 39.04 39.29 3,164,781 -0.66(-1.65%)
Sep 25, 2015 40.30 40.51 39.83 39.95 3,999,498 -0.08(-0.20%)
Sep 24, 2015 39.40 40.17 39.14 40.03 5,820,867 +0.05(+0.13%)
Sep 23, 2015 39.84 40.06 39.47 39.98 4,173,113 +0.23(+0.58%)
Sep 22, 2015 39.71 39.89 39.36 39.75 4,642,923 -0.92(-2.26%)
Sep 21, 2015 40.55 40.87 40.28 40.67 3,888,980 +0.17(+0.42%)
Sep 18, 2015 41.08 41.25 40.42 40.50 5,637,348 -0.95(-2.29%)
Sep 17, 2015 41.86 42.27 41.33 41.45 2,877,200 -0.51(-1.22%)
Sep 16, 2015 40.91 42.03 40.82 41.96 3,599,182 +1.02(+2.49%)
Sep 15, 2015 40.56 40.97 40.24 40.94 3,541,448 +0.76(+1.89%)
Sep 14, 2015 40.44 40.60 40.01 40.18 2,948,065 -0.10(-0.25%)
Sep 11, 2015 40.00 40.29 39.53 40.28 5,441,810 +0.07(+0.17%)
Sep 10, 2015 40.52 40.58 39.83 40.21 3,437,459 -0.38(-0.94%)
Sep 09, 2015 41.48 41.93 40.48 40.59 4,271,922 -0.45(-1.10%)
Sep 08, 2015 40.59 41.11 40.26 41.04 3,844,023 +1.36(+3.43%)
Sep 04, 2015 35.71 39.68 39.68 39.68 2,335,800 -0.30(-0.75%)
Sep 03, 2015 39.92 40.49 39.80 39.98 3,652,136 +0.30(+0.76%)
Sep 02, 2015 39.86 40.04 39.03 39.68 3,396,350 +0.31(+0.79%)
Sep 01, 2015 40.24 40.47 39.08 39.37 5,225,619 -1.77(-4.30%)
Aug 31, 2015 41.18 41.51 40.89 41.14 3,652,547 -0.35(-0.84%)
Aug 28, 2015 41.03 41.54 40.91 41.49 2,821,712 +0.34(+0.83%)
Aug 27, 2015 40.75 41.47 40.36 41.15 3,885,611 +0.94(+2.34%)
Aug 26, 2015 40.11 40.32 38.89 40.21 5,637,698 +1.26(+3.23%)
Aug 25, 2015 41.53 41.53 38.93 38.95 6,543,650 -1.26(-3.13%)
Aug 24, 2015 39.01 41.73 38.48 40.21 8,058,846 -1.85(-4.40%)
Aug 21, 2015 42.66 43.11 42.06 42.06 6,655,075 -1.12(-2.59%)
Aug 20, 2015 44.30 44.42 43.13 43.18 3,815,696 -1.44(-3.23%)
Aug 19, 2015 45.13 45.29 44.56 44.62 4,973,969 -0.90(-1.98%)
Aug 18, 2015 45.64 46.04 45.26 45.52 2,632,098 -0.16(-0.35%)
Aug 17, 2015 45.33 45.78 45.02 45.68 2,945,295 +0.18(+0.40%)
Aug 14, 2015 45.40 45.79 45.15 45.50 2,648,464 +0.32(+0.71%)
Aug 13, 2015 45.30 45.53 44.67 45.18 4,008,718 -0.20(-0.44%)
Aug 12, 2015 45.68 45.68 44.59 45.38 3,945,824 -0.24(-0.53%)
Aug 11, 2015 46.46 46.58 45.55 45.62 6,750,409 -1.70(-3.59%)
Aug 10, 2015 46.72 47.70 46.72 47.32 4,110,373 +0.91(+1.96%)
Aug 07, 2015 46.17 46.94 46.17 46.41 3,876,686 +0.15(+0.32%)
Aug 06, 2015 46.56 46.69 46.08 46.26 4,421,372 -0.14(-0.30%)
Aug 05, 2015 46.12 46.51 45.97 46.40 4,377,131 +0.51(+1.11%)
Aug 04, 2015 46.02 46.49 45.72 45.89 5,443,499 -0.10(-0.22%)
Aug 03, 2015 45.67 46.00 45.31 45.99 5,823,647 +0.43(+0.94%)
Jul 31, 2015 45.85 45.94 45.08 45.56 4,186,179 -0.03(-0.07%)
Jul 30, 2015 44.89 45.74 44.68 45.59 3,750,576 +0.44(+0.97%)
Jul 29, 2015 44.14 45.34 44.14 45.15 3,855,765 +0.71(+1.60%)
Jul 28, 2015 44.18 44.85 43.55 44.44 7,514,123 +0.44(+1.00%)
Jul 27, 2015 44.10 44.47 43.52 44.00 6,532,899 -0.24(-0.54%)
Jul 24, 2015 48.14 48.22 43.93 44.24 8,029,417 -2.10(-4.53%)
Jul 23, 2015 46.53 46.81 46.18 46.34 4,699,776 -0.09(-0.19%)
Jul 22, 2015 47.02 47.21 46.22 46.43 3,743,053 -0.68(-1.44%)
Jul 21, 2015 47.30 47.53 46.93 47.11 3,525,009 -0.32(-0.67%)
Jul 20, 2015 47.61 47.65 46.81 47.43 3,181,502 -0.17(-0.36%)
Jul 17, 2015 47.47 47.75 47.09 47.60 3,227,737 +0.07(+0.15%)
Jul 16, 2015 49.31 49.34 47.40 47.53 5,985,175 -1.14(-2.34%)
Jul 15, 2015 49.24 49.24 48.62 48.67 3,043,084 -0.64(-1.30%)
Jul 14, 2015 49.34 49.40 49.00 49.31 2,105,215 -0.11(-0.22%)
Jul 13, 2015 49.54 49.67 49.02 49.42 4,118,077 +0.39(+0.80%)
Jul 10, 2015 49.16 49.46 48.89 49.03 4,207,392 +0.31(+0.64%)
Jul 09, 2015 49.33 49.69 48.60 48.72 4,229,507 +0.13(+0.27%)
Jul 08, 2015 50.23 50.33 48.50 48.59 5,191,449 -2.36(-4.63%)
Jul 07, 2015 50.81 50.84 49.75 50.95 3,997,450 +0.41(+0.81%)
Jul 06, 2015 49.58 51.85 49.50 50.54 8,339,124 +1.10(+2.22%)
Jul 02, 2015 38.93 49.44 49.44 49.44 1,888,000 -0.79(-1.57%)
Jul 01, 2015 50.07 50.44 49.86 50.23 4,330,497 +0.70(+1.41%)
Jun 30, 2015 50.33 50.42 49.30 49.53 3,567,077 -0.32(-0.64%)
Jun 29, 2015 50.72 50.85 49.80 49.85 2,776,645 -1.26(-2.47%)
Jun 26, 2015 51.59 51.59 50.94 51.11 3,232,486 +0.05(+0.10%)
Jun 25, 2015 51.40 51.74 51.02 51.06 2,180,490 -0.09(-0.18%)
Jun 24, 2015 51.97 52.12 51.00 51.15 2,690,348 -0.86(-1.65%)
Jun 23, 2015 51.91 52.17 51.81 52.01 2,428,572 +0.21(+0.41%)
Jun 22, 2015 51.81 51.88 51.52 51.80 2,295,682 +0.44(+0.86%)
Jun 19, 2015 51.83 51.93 51.36 51.36 3,751,774 -0.60(-1.15%)
Jun 18, 2015 51.84 52.38 51.76 51.96 3,473,654 +0.12(+0.23%)
Jun 17, 2015 51.78 52.37 51.52 51.84 2,173,167 +0.15(+0.29%)
Jun 16, 2015 51.49 51.96 51.31 51.69 3,840,023 +0.11(+0.21%)
Jun 15, 2015 51.86 51.87 51.49 51.58 4,419,121 -0.77(-1.47%)
Jun 12, 2015 52.55 52.66 52.01 52.35 4,698,961 -0.62(-1.17%)
Jun 11, 2015 53.58 53.58 52.84 52.97 7,959,259 -0.62(-1.16%)
Jun 10, 2015 53.08 54.52 53.00 53.59 12,732,588 +2.03(+3.94%)
Jun 09, 2015 40.12 51.77 51.18 51.56 1,842,762 +0.01(+0.02%)
Jun 08, 2015 52.02 52.16 51.52 51.55 2,271,718 -0.63(-1.21%)
Jun 05, 2015 40.01 52.51 51.93 52.18 2,946,359 -0.36(-0.69%)
Jun 04, 2015 52.39 52.78 52.16 52.54 3,593,473 -0.33(-0.62%)
Jun 03, 2015 52.82 53.28 52.46 52.87 2,463,925 +0.07(+0.13%)
Jun 02, 2015 52.35 53.22 52.24 52.80 3,796,279 +0.10(+0.19%)
Jun 01, 2015 52.21 53.03 52.11 52.70 3,605,033 +0.68(+1.31%)
May 29, 2015 52.96 53.06 51.95 52.02 6,697,795 -0.98(-1.85%)
May 28, 2015 52.20 53.45 52.06 53.00 8,437,358 +1.54(+2.99%)
May 27, 2015 51.07 51.62 50.89 51.46 2,148,746 +0.42(+0.82%)
May 26, 2015 51.17 51.35 50.77 51.04 2,985,889 -0.19(-0.37%)
May 22, 2015 40.80 51.23 51.23 51.23 2,203,900 -0.07(-0.14%)
May 21, 2015 50.47 51.78 50.30 51.30 4,725,641 +0.79(+1.56%)
May 20, 2015 50.19 50.67 49.99 50.51 3,692,873 +0.52(+1.04%)
May 19, 2015 50.51 50.57 49.83 49.99 2,415,502 -0.47(-0.93%)
May 18, 2015 50.26 50.59 50.26 50.46 2,031,325 -0.02(-0.04%)
May 15, 2015 50.46 50.75 50.27 50.48 2,489,468 +0.03(+0.06%)
May 14, 2015 50.40 50.78 50.20 50.45 2,503,504 +0.49(+0.98%)
May 13, 2015 49.99 50.65 49.85 49.96 2,470,954 +0.02(+0.04%)
May 12, 2015 50.14 50.42 49.79 49.94 1,682,254 -0.40(-0.79%)
May 11, 2015 50.21 50.87 49.98 50.34 3,327,545 +0.12(+0.24%)
May 08, 2015 50.17 50.39 50.00 50.22 2,065,130 +0.62(+1.25%)
May 07, 2015 49.71 50.01 49.48 49.60 2,765,702 -0.01(-0.02%)
May 06, 2015 50.54 50.54 49.14 49.61 3,008,180 -0.57(-1.14%)
May 05, 2015 50.29 51.12 50.16 50.18 3,804,675 -0.88(-1.72%)
May 04, 2015 51.16 51.54 51.00 51.06 1,664,545 -0.04(-0.08%)
May 01, 2015 50.66 51.13 50.36 51.10 2,850,301 +0.72(+1.43%)
Apr 30, 2015 50.77 51.02 50.07 50.38 4,876,303 +10.37(+25.92%)
Apr 29, 2015 40.00 40.26 39.82 40.01 3,872,100 +0.04(+0.10%)
Apr 28, 2015 40.04 40.08 39.57 39.97 2,413,900 -0.04(-0.10%)
Apr 27, 2015 40.18 40.42 39.90 40.01 5,322,500 -0.03(-0.07%)
Apr 24, 2015 39.84 41.50 39.72 40.04 11,545,800 -2.55(-5.99%)
Apr 23, 2015 42.47 42.97 42.38 42.59 2,699,800 -0.01(-0.02%)
Apr 22, 2015 42.40 42.68 42.12 42.60 1,414,800 +0.03(+0.07%)
Apr 21, 2015 42.98 43.30 42.46 42.57 1,644,900 -0.17(-0.40%)
Apr 20, 2015 42.60 42.87 42.51 42.74 1,299,000 +0.31(+0.73%)
Apr 17, 2015 42.94 42.98 42.29 42.43 2,866,000 -0.88(-2.03%)
Apr 16, 2015 43.24 43.50 43.03 43.31 972,300 -0.06(-0.14%)
Apr 15, 2015 43.26 43.57 43.21 43.37 1,223,500 +0.15(+0.35%)
Apr 14, 2015 43.06 43.29 42.79 43.22 1,460,600 +0.07(+0.16%)
Apr 13, 2015 43.34 43.35 43.04 43.15 1,077,400 -0.30(-0.69%)
Apr 10, 2015 43.46 43.69 43.25 43.45 902,900 -0.01(-0.02%)
Apr 09, 2015 43.01 43.53 42.94 43.46 1,676,600 +0.45(+1.05%)
Apr 08, 2015 42.80 43.12 42.71 43.01 2,247,400 +0.21(+0.49%)
Apr 07, 2015 43.15 43.26 42.77 42.80 1,432,200 -0.39(-0.90%)
Apr 06, 2015 42.95 43.41 42.78 43.19 1,522,000 -0.14(-0.32%)
Apr 02, 2015 42.99 43.52 42.81 43.33 1,722,700 +0.25(+0.58%)
Apr 01, 2015 42.98 43.38 42.43 43.08 2,469,500 +0.02(+0.05%)
Mar 31, 2015 43.32 43.42 42.99 43.06 1,636,800 -0.40(-0.92%)
Mar 30, 2015 42.92 43.71 42.89 43.46 1,509,400 +0.67(+1.57%)
Mar 27, 2015 42.54 42.81 42.33 42.79 1,291,100 +0.10(+0.23%)
Mar 26, 2015 43.00 43.00 42.60 42.69 1,602,800 -0.44(-1.02%)
Mar 25, 2015 43.34 43.48 43.02 43.13 3,060,200 -0.19(-0.44%)
Mar 24, 2015 43.35 43.67 43.23 43.32 2,034,100 -0.14(-0.32%)
Mar 23, 2015 43.95 44.00 43.32 43.46 2,556,100 +0.32(+0.74%)
Mar 20, 2015 43.03 43.19 42.73 43.14 2,838,900 +0.48(+1.13%)
Mar 19, 2015 42.74 42.81 42.35 42.66 1,058,700 -0.26(-0.61%)
Mar 18, 2015 42.15 43.15 41.95 42.92 1,651,200 +0.64(+1.51%)
Mar 17, 2015 42.16 42.40 42.12 42.28 1,459,800 -0.04(-0.09%)
Mar 16, 2015 42.25 42.49 42.09 42.32 1,522,400 +0.24(+0.57%)
Mar 13, 2015 42.38 42.47 41.57 42.08 1,947,100 -0.30(-0.71%)
Mar 12, 2015 41.80 42.46 41.72 42.38 1,170,200 +0.82(+1.97%)
Mar 11, 2015 41.63 41.75 41.47 41.56 1,353,600 -0.08(-0.19%)
Mar 10, 2015 42.10 42.10 41.64 41.64 1,670,000 -0.88(-2.07%)
Mar 09, 2015 41.94 42.70 41.91 42.52 1,452,200 +0.42(+1.00%)
Mar 06, 2015 42.37 42.56 42.01 42.10 1,719,800 -0.57(-1.34%)
Mar 05, 2015 42.82 42.89 42.58 42.67 1,018,600 -0.13(-0.30%)
Mar 04, 2015 43.00 43.00 42.45 42.80 2,558,300 -0.32(-0.74%)
Mar 03, 2015 42.96 43.15 42.72 43.12 1,925,800 -0.14(-0.32%)
Mar 02, 2015 42.22 43.26 42.18 43.26 3,060,800 +1.04(+2.46%)
Feb 27, 2015 42.70 42.82 42.13 42.22 2,751,700 -0.47(-1.10%)
Feb 26, 2015 42.84 42.92 42.58 42.69 1,535,300 -0.21(-0.49%)
Feb 25, 2015 42.62 43.20 42.43 42.90 2,727,300 +0.29(+0.68%)
Feb 24, 2015 42.42 42.70 42.21 42.61 1,278,300 +0.12(+0.28%)
Feb 23, 2015 42.69 42.70 42.21 42.49 1,870,000 -0.21(-0.49%)
Feb 20, 2015 42.56 42.74 42.00 42.70 2,453,500 -0.04(-0.09%)
Feb 19, 2015 42.76 43.02 42.63 42.74 1,327,300 -0.03(-0.07%)
Feb 18, 2015 43.13 43.41 42.63 42.77 3,378,200 -0.35(-0.81%)
Feb 17, 2015 43.16 43.34 42.96 43.12 1,361,200 -0.07(-0.16%)
Feb 13, 2015 42.85 43.30 42.82 43.19 3,520,200 +0.27(+0.63%)
Feb 12, 2015 42.00 43.04 42.00 42.92 4,428,500 +0.98(+2.34%)
Feb 11, 2015 41.96 42.21 41.76 41.94 3,761,600 -0.02(-0.05%)
Feb 10, 2015 41.98 42.10 41.81 41.96 4,423,600 +0.20(+0.48%)
Feb 09, 2015 41.45 42.00 41.38 41.76 4,653,400 +0.19(+0.46%)
Feb 06, 2015 42.10 42.22 41.36 41.57 4,239,800 -0.47(-1.12%)
Feb 05, 2015 41.55 42.09 41.43 42.04 1,917,100 +0.63(+1.52%)
Feb 04, 2015 41.53 41.96 41.30 41.41 2,930,800 -0.44(-1.05%)
Feb 03, 2015 41.61 42.17 41.43 41.85 3,060,800 +0.41(+0.99%)
Feb 02, 2015 40.77 41.59 40.46 41.44 4,076,800 +0.63(+1.54%)
Jan 30, 2015 40.10 41.46 39.89 40.81 5,227,100 -0.90(-2.16%)
Jan 29, 2015 41.07 41.84 40.96 41.71 3,196,400 +0.48(+1.16%)
Jan 28, 2015 41.87 42.13 41.20 41.23 2,155,100 -0.37(-0.89%)
Jan 27, 2015 41.70 41.85 41.22 41.60 3,073,400 -0.60(-1.42%)
Jan 26, 2015 42.28 42.40 41.99 42.20 2,122,600 -0.19(-0.45%)
Jan 23, 2015 42.47 42.58 42.26 42.39 1,647,800 -0.19(-0.45%)
Jan 22, 2015 42.05 42.59 41.51 42.58 2,459,200 +0.45(+1.07%)
Jan 21, 2015 41.84 42.35 41.83 42.13 2,151,200 +0.00(+0.00%)
Jan 20, 2015 42.27 42.59 41.81 42.13 2,813,500 -0.37(-0.87%)
Jan 16, 2015 42.37 42.55 41.90 42.50 2,708,400 -0.15(-0.35%)
Jan 15, 2015 42.90 43.00 42.52 42.65 2,797,900 -0.21(-0.49%)
Jan 14, 2015 42.84 42.93 42.19 42.86 2,073,900 -0.50(-1.15%)
Jan 13, 2015 43.49 43.90 43.04 43.36 3,065,600 +0.09(+0.21%)
Jan 12, 2015 43.77 43.80 43.15 43.27 2,296,900 -0.45(-1.03%)
Jan 09, 2015 44.07 44.23 43.56 43.72 2,454,800 -0.27(-0.61%)
Jan 08, 2015 43.43 43.99 43.41 43.99 2,449,200 +0.83(+1.92%)
Jan 07, 2015 42.76 43.18 42.67 43.16 2,489,200 +0.68(+1.60%)
Jan 06, 2015 42.87 42.92 41.97 42.48 2,016,800 -0.47(-1.09%)
Jan 05, 2015 43.24 43.51 42.89 42.95 1,548,100 -0.66(-1.51%)
Jan 02, 2015 43.99 44.12 43.30 43.61 1,590,400 -0.25(-0.57%)
Dec 31, 2014 44.39 44.45 43.83 43.86 1,217,400 -0.36(-0.81%)
Dec 30, 2014 44.38 44.50 44.09 44.22 837,000 -0.35(-0.79%)
Dec 29, 2014 44.30 44.74 44.25 44.57 913,200 -4.30(-8.80%)
Dec 26, 2014 48.74 49.10 48.74 48.87 1,833,123 +4.17(+9.33%)
Dec 24, 2014 44.45 44.84 44.45 44.70 886,700 +0.33(+0.74%)
Dec 23, 2014 43.89 44.63 43.81 44.37 1,374,600 +0.66(+1.51%)
Dec 22, 2014 43.24 43.72 43.14 43.71 1,470,500 +0.55(+1.27%)
Dec 19, 2014 43.24 43.48 43.14 43.16 3,901,700 +0.15(+0.35%)
Dec 18, 2014 42.63 43.01 42.34 43.01 2,114,700 +1.16(+2.77%)
Dec 17, 2014 41.58 41.94 41.21 41.85 2,601,300 +0.25(+0.60%)
Dec 16, 2014 41.53 42.60 41.52 41.60 3,075,700 +0.00(+0.00%)
Dec 15, 2014 41.85 42.02 41.45 41.60 2,937,400 +0.05(+0.12%)
Dec 12, 2014 41.71 42.05 41.51 41.55 2,127,200 -0.63(-1.49%)
Dec 11, 2014 42.47 42.63 42.05 42.18 2,006,800 -0.22(-0.52%)
Dec 10, 2014 43.24 43.35 42.33 42.40 2,636,400 -0.96(-2.21%)
Dec 09, 2014 42.88 43.39 42.78 43.36 1,720,900 -0.01(-0.02%)
Dec 08, 2014 43.36 43.54 43.08 43.37 2,058,200 +0.01(+0.02%)
Dec 05, 2014 43.25 43.61 43.19 43.36 1,490,400 +0.11(+0.25%)
Dec 04, 2014 43.35 43.44 42.86 43.25 2,478,900 -0.20(-0.46%)
Dec 03, 2014 43.37 43.76 43.25 43.45 2,604,300 +0.29(+0.67%)
Dec 02, 2014 43.02 43.32 42.76 43.16 2,467,200 +0.29(+0.68%)
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.