Skip to main content

Novartis Ag ADR (NY: NVS )

110.67 +0.35 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 54.71 55.04 54.58 55.02 3,171,070 +0.31(+0.57%)
Apr 29, 2014 54.26 54.80 54.26 54.71 3,451,305 +0.69(+1.28%)
Apr 28, 2014 54.23 54.25 53.45 54.02 3,819,792 +0.56(+1.05%)
Apr 25, 2014 53.70 53.73 53.30 53.45 2,270,708 -0.08(-0.14%)
Apr 24, 2014 53.55 53.70 52.97 53.53 3,921,888 -1.00(-1.83%)
Apr 23, 2014 55.01 55.04 54.47 54.53 2,835,899 -0.25(-0.45%)
Apr 22, 2014 54.70 54.92 54.54 54.78 3,315,731 +0.70(+1.29%)
Apr 21, 2014 53.61 54.11 53.47 54.08 2,381,702 +0.50(+0.93%)
Apr 17, 2014 53.38 53.58 53.58 53.58 1,532,176 +0.16(+0.31%)
Apr 16, 2014 53.44 53.48 53.16 53.42 1,617,215 +0.39(+0.74%)
Apr 15, 2014 53.25 53.39 52.44 53.02 3,517,347 -0.03(-0.05%)
Apr 14, 2014 52.70 53.15 52.63 53.05 4,179,576 +0.73(+1.40%)
Apr 11, 2014 52.46 52.81 52.26 52.32 2,898,693 -0.73(-1.38%)
Apr 10, 2014 53.45 53.57 53.00 53.05 4,127,119 -0.13(-0.24%)
Apr 09, 2014 52.58 53.23 52.57 53.18 2,618,883 +0.39(+0.73%)
Apr 08, 2014 52.70 52.89 52.52 52.79 2,680,954 +0.57(+1.09%)
Apr 07, 2014 52.31 52.53 52.06 52.22 1,676,061 +0.01(+0.01%)
Apr 04, 2014 52.47 52.84 52.07 52.21 2,485,973 -0.57(-1.08%)
Apr 03, 2014 53.09 53.10 52.61 52.78 2,049,982 -0.73(-1.37%)
Apr 02, 2014 53.24 53.59 53.20 53.52 1,752,126 +0.04(+0.07%)
Apr 01, 2014 53.50 53.70 53.15 53.48 2,339,476 -0.32(-0.60%)
Mar 31, 2014 53.63 53.94 53.51 53.80 3,638,703 +2.17(+4.20%)
Mar 28, 2014 51.89 52.03 51.52 51.63 1,416,445 +0.14(+0.27%)
Mar 27, 2014 51.51 51.68 51.30 51.49 1,697,905 +0.16(+0.32%)
Mar 26, 2014 51.80 52.00 51.33 51.33 1,786,748 -0.48(-0.93%)
Mar 25, 2014 51.68 51.96 51.39 51.81 2,971,625 +0.36(+0.70%)
Mar 24, 2014 51.75 51.83 51.11 51.45 1,731,812 -0.27(-0.53%)
Mar 21, 2014 52.08 52.21 51.59 51.72 2,818,954 +0.27(+0.52%)
Mar 20, 2014 51.08 51.55 51.03 51.45 1,773,993 +0.06(+0.12%)
Mar 19, 2014 51.94 52.08 51.08 51.39 1,922,034 -0.90(-1.73%)
Mar 18, 2014 52.20 52.64 52.12 52.30 2,168,670 +0.31(+0.60%)
Mar 17, 2014 51.72 52.17 51.71 51.99 963,629 +0.35(+0.69%)
Mar 14, 2014 51.56 51.82 51.54 51.63 1,468,711 -0.04(-0.09%)
Mar 13, 2014 52.52 52.68 51.58 51.68 2,490,954 -0.70(-1.33%)
Mar 12, 2014 52.24 52.47 52.17 52.37 2,415,713 -0.03(-0.05%)
Mar 11, 2014 52.64 52.80 52.33 52.40 1,914,774 -0.06(-0.12%)
Mar 10, 2014 52.61 52.61 52.20 52.46 2,493,727 -0.15(-0.29%)
Mar 07, 2014 52.97 53.01 52.44 52.61 3,066,283 -0.43(-0.81%)
Mar 06, 2014 53.35 53.39 52.99 53.04 3,111,684 +0.46(+0.87%)
Mar 05, 2014 52.64 52.77 52.49 52.59 2,509,546 +0.34(+0.64%)
Mar 04, 2014 52.23 52.45 52.09 52.25 2,313,830 +0.81(+1.57%)
Mar 03, 2014 51.95 52.04 51.33 51.44 2,851,231 -1.20(-2.27%)
Feb 28, 2014 52.92 52.92 52.34 52.64 5,336,068 +0.40(+0.76%)
Feb 27, 2014 52.06 52.28 52.01 52.24 3,331,645 +1.00(+1.95%)
Feb 26, 2014 51.49 51.57 51.19 51.24 2,394,483 -0.24(-0.47%)
Feb 25, 2014 51.56 51.81 51.37 51.48 3,731,672 +0.17(+0.34%)
Feb 24, 2014 51.11 51.60 51.08 51.31 2,820,042 +0.53(+1.05%)
Feb 21, 2014 51.01 51.05 50.70 50.78 3,549,384 +0.23(+0.45%)
Feb 20, 2014 50.29 50.73 50.19 50.55 4,867,674 +0.32(+0.64%)
Feb 19, 2014 50.51 50.71 50.18 50.23 5,487,769 -0.59(-1.16%)
Feb 18, 2014 50.74 50.95 50.74 50.82 3,129,285 -0.14(-0.27%)
Feb 14, 2014 50.72 50.95 50.95 50.95 3,153,949 +0.41(+0.80%)
Feb 13, 2014 50.32 50.57 50.28 50.55 3,679,254 +0.25(+0.50%)
Feb 12, 2014 49.64 50.30 49.64 50.30 4,644,610 +0.62(+1.25%)
Feb 11, 2014 49.22 49.76 49.21 49.68 3,724,636 +0.16(+0.32%)
Feb 10, 2014 49.29 49.59 49.24 49.52 3,943,552 -0.20(-0.40%)
Feb 07, 2014 48.96 49.72 48.95 49.71 2,490,617 +1.04(+2.15%)
Feb 06, 2014 48.87 48.91 48.59 48.67 3,120,810 +0.41(+0.85%)
Feb 05, 2014 48.24 48.38 48.15 48.26 2,698,466 +0.22(+0.45%)
Feb 04, 2014 48.18 48.22 47.86 48.04 4,700,670 -0.26(-0.53%)
Feb 03, 2014 49.07 49.10 48.23 48.30 3,147,765 -0.28(-0.57%)
Jan 31, 2014 48.42 48.83 48.18 48.58 4,132,360 -0.53(-1.09%)
Jan 30, 2014 48.96 49.15 48.94 49.11 4,218,964 +0.41(+0.85%)
Jan 29, 2014 48.61 48.91 48.43 48.70 6,433,144 -0.18(-0.36%)
Jan 28, 2014 48.77 48.92 48.58 48.88 3,268,395 +0.48(+0.99%)
Jan 27, 2014 48.82 48.82 48.31 48.40 3,795,339 -0.65(-1.33%)
Jan 24, 2014 49.40 49.45 48.93 49.05 3,717,418 -1.20(-2.38%)
Jan 23, 2014 50.27 50.39 50.04 50.25 4,575,593 +0.61(+1.24%)
Jan 22, 2014 49.66 49.76 49.53 49.63 2,025,050 -0.36(-0.71%)
Jan 21, 2014 50.00 50.14 49.87 49.99 1,932,821 +0.12(+0.23%)
Jan 17, 2014 50.12 49.87 49.87 49.87 1,637,690 -0.37(-0.73%)
Jan 16, 2014 50.18 50.30 50.07 50.24 2,272,391 +0.58(+1.16%)
Jan 15, 2014 49.60 49.82 49.46 49.66 2,424,370 +0.06(+0.12%)
Jan 14, 2014 49.47 49.72 49.39 49.60 1,456,704 +0.22(+0.44%)
Jan 13, 2014 49.72 49.88 49.35 49.39 1,829,440 -0.58(-1.17%)
Jan 10, 2014 49.53 49.99 49.51 49.97 2,671,334 +0.33(+0.66%)
Jan 09, 2014 49.02 49.79 48.70 49.64 4,296,349 +0.68(+1.38%)
Jan 08, 2014 49.02 49.15 48.85 48.97 1,723,185 +0.15(+0.30%)
Jan 07, 2014 48.65 49.04 48.75 48.82 4,734,394 +0.17(+0.35%)
Jan 06, 2014 48.71 48.92 48.63 48.65 1,678,898 +0.05(+0.10%)
Jan 03, 2014 48.48 48.74 48.40 48.60 1,199,521 +0.24(+0.50%)
Jan 02, 2014 48.56 48.72 48.25 48.36 2,189,955 -1.02(-2.07%)
Dec 31, 2013 49.28 49.38 49.38 49.38 614,316 +0.02(+0.05%)
Dec 30, 2013 49.29 49.38 49.01 49.36 1,054,237 -0.03(-0.06%)
Dec 27, 2013 49.30 49.49 49.17 49.39 1,530,855 +0.88(+1.81%)
Dec 26, 2013 48.47 48.57 48.32 48.51 673,437 +0.11(+0.23%)
Dec 24, 2013 48.31 48.41 48.24 48.40 423,748 +0.07(+0.15%)
Dec 23, 2013 48.50 48.54 48.25 48.32 1,554,596 +0.21(+0.43%)
Dec 20, 2013 48.34 48.40 48.07 48.12 2,381,848 -0.15(-0.32%)
Dec 19, 2013 47.97 48.35 47.93 48.27 4,443,068 +0.64(+1.34%)
Dec 18, 2013 47.31 47.79 47.06 47.63 2,352,471 +0.52(+1.10%)
Dec 17, 2013 47.15 47.29 46.91 47.11 1,871,160 -0.15(-0.31%)
Dec 16, 2013 47.21 47.48 47.11 47.26 1,325,137 +0.06(+0.12%)
Dec 13, 2013 47.28 47.30 46.96 47.21 1,099,612 +0.13(+0.27%)
Dec 12, 2013 47.51 47.57 46.95 47.08 2,498,071 -0.56(-1.17%)
Dec 11, 2013 48.33 48.35 47.57 47.64 1,728,924 -0.29(-0.60%)
Dec 10, 2013 47.98 48.16 47.78 47.92 1,049,360 -0.22(-0.46%)
Dec 09, 2013 48.08 48.25 47.98 48.15 1,228,897 -0.26(-0.53%)
Dec 06, 2013 48.06 48.45 47.96 48.40 1,401,096 +0.51(+1.06%)
Dec 05, 2013 48.05 48.15 47.83 47.89 1,028,015 -0.06(-0.12%)
Dec 04, 2013 47.81 48.04 47.72 47.95 1,352,806 -0.29(-0.61%)
Dec 03, 2013 48.63 48.66 48.13 48.24 1,444,774 -0.42(-0.86%)
Dec 02, 2013 48.73 48.85 48.65 48.66 1,050,662 +0.06(+0.11%)
Nov 29, 2013 48.66 48.83 48.56 48.61 574,925 +0.31(+0.64%)
Nov 27, 2013 48.68 48.68 48.23 48.30 1,019,258 -0.41(-0.83%)
Nov 26, 2013 48.81 48.98 48.66 48.70 1,282,338 -0.15(-0.31%)
Nov 25, 2013 49.13 49.18 48.79 48.86 1,166,567 -0.11(-0.23%)
Nov 22, 2013 49.37 49.41 48.84 48.97 1,858,693 +0.33(+0.68%)
Nov 21, 2013 48.56 48.69 48.50 48.64 1,853,472 +0.53(+1.11%)
Nov 20, 2013 48.43 48.58 48.09 48.10 2,410,897 -0.13(-0.27%)
Nov 19, 2013 48.13 48.24 48.07 48.23 2,604,368 +0.04(+0.09%)
Nov 18, 2013 48.54 48.57 48.15 48.19 2,489,343 -0.44(-0.91%)
Nov 15, 2013 48.40 48.70 48.35 48.63 2,687,635 +0.18(+0.38%)
Nov 14, 2013 48.13 48.50 48.11 48.45 1,825,459 +0.01(+0.01%)
Nov 13, 2013 47.91 48.46 47.84 48.44 1,405,438 +0.50(+1.04%)
Nov 12, 2013 48.06 48.17 47.87 47.94 1,444,745 +0.15(+0.32%)
Nov 11, 2013 47.93 47.96 47.64 47.79 1,086,484 +0.33(+0.70%)
Nov 08, 2013 46.95 47.56 46.91 47.46 3,063,136 +0.22(+0.47%)
Nov 07, 2013 47.34 47.55 47.24 47.24 4,544,990 -0.63(-1.31%)
Nov 06, 2013 47.87 48.01 47.64 47.86 2,181,246 +0.56(+1.18%)
Nov 05, 2013 47.32 47.52 47.20 47.30 4,312,725 -0.86(-1.79%)
Nov 04, 2013 47.33 48.24 47.29 48.16 3,721,914 +0.71(+1.49%)
Nov 01, 2013 47.46 47.49 47.25 47.46 2,020,923 -0.18(-0.39%)
Oct 31, 2013 47.98 48.10 47.62 47.64 2,748,139 -0.81(-1.67%)
Oct 30, 2013 48.88 48.93 48.24 48.45 1,290,933 -0.15(-0.30%)
Oct 29, 2013 48.75 48.78 48.40 48.60 1,575,244 -0.03(-0.06%)
Oct 28, 2013 48.60 48.77 48.54 48.63 1,426,843 +0.17(+0.35%)
Oct 25, 2013 48.61 48.65 48.30 48.46 1,680,034 +0.48(+1.00%)
Oct 24, 2013 48.17 48.20 47.92 47.98 1,624,015 -0.01(-0.03%)
Oct 23, 2013 47.81 48.05 47.73 47.99 2,977,322 +0.22(+0.46%)
Oct 22, 2013 47.15 47.99 47.14 47.77 2,948,195 +1.51(+3.27%)
Oct 21, 2013 45.96 46.28 45.90 46.26 1,571,437 +0.17(+0.37%)
Oct 18, 2013 45.79 46.11 45.79 46.09 1,964,614 -0.14(-0.29%)
Oct 17, 2013 46.13 46.27 45.85 46.22 3,145,622 +0.77(+1.70%)
Oct 16, 2013 45.17 45.57 45.12 45.45 3,785,172 +0.07(+0.16%)
Oct 15, 2013 45.64 45.74 45.19 45.38 5,815,622 -0.82(-1.77%)
Oct 14, 2013 45.84 46.20 45.78 46.19 2,096,254 +0.15(+0.32%)
Oct 11, 2013 45.89 46.06 45.81 46.04 2,541,520 +0.61(+1.34%)
Oct 10, 2013 44.71 45.54 44.71 45.44 3,042,620 +0.61(+1.37%)
Oct 09, 2013 44.87 45.15 44.79 44.82 3,931,306 -0.54(-1.19%)
Oct 08, 2013 45.75 45.85 45.36 45.36 3,071,177 -0.93(-2.00%)
Oct 07, 2013 46.20 46.38 46.16 46.29 1,009,538 -0.24(-0.51%)
Oct 04, 2013 46.41 46.63 46.40 46.53 1,094,163 -0.02(-0.05%)
Oct 03, 2013 46.78 46.81 46.49 46.55 1,235,838 -0.11(-0.24%)
Oct 02, 2013 46.97 47.00 46.52 46.67 1,815,651 -0.47(-0.99%)
Oct 01, 2013 47.12 47.24 46.94 47.13 1,449,132 +0.01(+0.01%)
Sep 30, 2013 47.16 47.36 47.02 47.13 2,617,617 -0.23(-0.48%)
Sep 27, 2013 47.32 47.36 47.13 47.35 2,971,922 +0.25(+0.52%)
Sep 26, 2013 47.34 47.37 46.95 47.11 1,654,054 +0.15(+0.31%)
Sep 25, 2013 47.13 47.16 46.93 46.96 2,155,472 +0.04(+0.09%)
Sep 24, 2013 47.05 47.13 46.79 46.92 1,157,762 -0.23(-0.48%)
Sep 23, 2013 47.29 47.32 46.87 47.14 1,551,358 +0.18(+0.38%)
Sep 20, 2013 47.21 47.26 46.97 46.97 1,942,342 +0.21(+0.45%)
Sep 19, 2013 46.82 46.86 46.63 46.76 2,229,726 -0.36(-0.77%)
Sep 18, 2013 46.33 47.16 46.19 47.12 2,691,466 +0.92(+1.99%)
Sep 17, 2013 46.09 46.25 46.02 46.20 1,554,832 -0.06(-0.13%)
Sep 16, 2013 46.67 46.81 46.22 46.26 2,950,110 -0.55(-1.18%)
Sep 13, 2013 46.69 46.90 46.60 46.81 1,203,576 +0.01(+0.03%)
Sep 12, 2013 46.89 47.16 46.78 46.80 1,420,983 -0.17(-0.37%)
Sep 11, 2013 46.76 47.05 46.76 46.97 971,060 +0.24(+0.51%)
Sep 10, 2013 46.62 46.85 46.60 46.73 1,119,785 +0.19(+0.41%)
Sep 09, 2013 46.48 46.67 46.28 46.54 1,612,352 -0.10(-0.21%)
Sep 06, 2013 46.23 46.75 46.17 46.64 3,411,913 +0.61(+1.32%)
Sep 05, 2013 45.94 46.13 45.81 46.03 1,521,643 +0.20(+0.43%)
Sep 04, 2013 45.76 45.96 45.71 45.84 1,466,257 -0.05(-0.11%)
Sep 03, 2013 46.33 46.36 45.74 45.89 2,306,105 +1.05(+2.34%)
Aug 30, 2013 44.71 44.93 44.61 44.83 2,877,277 +0.24(+0.54%)
Aug 29, 2013 44.40 44.75 44.38 44.59 2,617,530 -0.53(-1.17%)
Aug 28, 2013 45.06 45.24 44.95 45.12 2,005,992 -0.52(-1.13%)
Aug 27, 2013 45.77 45.98 45.52 45.64 1,686,399 -0.52(-1.12%)
Aug 26, 2013 46.41 46.52 46.09 46.16 3,225,821 -0.18(-0.38%)
Aug 23, 2013 46.01 46.38 45.97 46.33 1,757,532 +0.42(+0.91%)
Aug 22, 2013 45.87 46.03 45.80 45.92 1,724,049 +0.30(+0.66%)
Aug 21, 2013 45.73 45.95 45.51 45.61 4,039,085 -0.29(-0.64%)
Aug 20, 2013 46.06 46.17 45.82 45.91 3,588,812 +1.12(+2.51%)
Aug 19, 2013 44.87 44.98 44.73 44.79 2,488,595 +0.04(+0.08%)
Aug 16, 2013 45.05 45.11 44.63 44.75 1,591,222 -0.31(-0.68%)
Aug 15, 2013 44.80 45.10 44.52 45.06 1,644,113 -0.17(-0.38%)
Aug 14, 2013 45.33 45.46 45.14 45.23 1,408,708 -0.10(-0.22%)
Aug 13, 2013 45.05 45.34 44.82 45.33 1,576,929 +0.35(+0.78%)
Aug 12, 2013 44.95 45.10 44.88 44.98 1,489,082 -0.13(-0.29%)
Aug 09, 2013 45.24 45.38 44.99 45.10 1,582,746 -0.18(-0.41%)
Aug 08, 2013 45.39 45.44 45.21 45.29 1,539,913 -0.01(-0.01%)
Aug 07, 2013 45.37 45.42 45.12 45.30 1,754,281 +0.28(+0.61%)
Aug 06, 2013 45.47 45.52 44.99 45.02 2,177,135 +0.49(+1.10%)
Aug 05, 2013 44.43 44.63 44.32 44.53 1,277,597 -0.15(-0.34%)
Aug 02, 2013 44.57 44.81 44.45 44.68 1,721,360 +0.46(+1.04%)
Aug 01, 2013 44.45 44.50 44.04 44.22 3,653,984 +0.23(+0.52%)
Jul 31, 2013 43.91 44.24 43.84 43.99 3,626,978 +0.30(+0.69%)
Jul 30, 2013 43.84 43.88 43.62 43.69 1,690,698 -0.12(-0.28%)
Jul 29, 2013 43.90 44.21 43.80 43.81 2,520,566 -0.29(-0.67%)
Jul 26, 2013 43.65 44.12 43.59 44.11 2,298,831 -0.26(-0.60%)
Jul 25, 2013 44.18 44.40 43.91 44.37 2,928,490 -0.29(-0.66%)
Jul 24, 2013 44.83 44.85 44.44 44.67 2,192,888 +0.01(+0.01%)
Jul 23, 2013 44.58 44.77 44.45 44.66 1,902,408 -0.10(-0.22%)
Jul 22, 2013 44.48 44.82 44.47 44.76 2,899,480 +0.18(+0.40%)
Jul 19, 2013 44.30 44.73 44.28 44.58 1,494,146 -0.05(-0.11%)
Jul 18, 2013 44.56 44.75 44.36 44.63 3,046,732 -0.14(-0.30%)
Jul 17, 2013 44.99 45.04 44.61 44.77 2,575,795 -0.37(-0.82%)
Jul 16, 2013 45.04 45.24 45.01 45.14 1,673,597 -0.15(-0.33%)
Jul 15, 2013 45.23 45.30 44.95 45.28 1,468,906 +0.04(+0.08%)
Jul 12, 2013 45.14 45.25 44.98 45.25 1,742,780 +0.10(+0.23%)
Jul 11, 2013 45.11 45.18 44.82 45.14 1,826,914 +0.73(+1.63%)
Jul 10, 2013 44.15 44.56 44.07 44.42 1,625,806 +0.66(+1.50%)
Jul 09, 2013 43.95 43.81 43.55 43.76 1,398,889 +0.10(+0.24%)
Jul 08, 2013 43.73 43.83 43.55 43.66 1,276,649 +0.21(+0.48%)
Jul 05, 2013 43.44 43.59 43.19 43.45 1,427,850 +0.00(+0.00%)
Jul 03, 2013 43.02 43.53 42.99 43.45 1,124,992 +0.04(+0.09%)
Jul 02, 2013 43.18 43.72 43.15 43.41 2,361,628 -0.13(-0.30%)
Jul 01, 2013 43.56 43.81 43.45 43.54 1,477,354 +0.10(+0.23%)
Jun 28, 2013 43.54 43.85 43.24 43.44 4,559,055 +0.18(+0.41%)
Jun 27, 2013 43.19 43.57 43.16 43.26 1,841,375 +0.50(+1.16%)
Jun 26, 2013 42.86 43.16 42.67 42.76 5,573,258 +0.43(+1.02%)
Jun 25, 2013 42.24 42.40 41.98 42.33 5,081,244 +0.30(+0.72%)
Jun 24, 2013 41.70 42.22 41.58 42.03 6,373,913 -0.72(-1.70%)
Jun 21, 2013 43.10 43.15 42.53 42.76 3,855,812 -0.25(-0.59%)
Jun 20, 2013 43.47 43.51 42.91 43.01 2,267,012 -1.16(-2.63%)
Jun 19, 2013 44.60 45.03 44.16 44.17 1,634,021 -0.75(-1.67%)
Jun 18, 2013 44.74 45.02 44.72 44.92 1,430,824 -0.10(-0.23%)
Jun 17, 2013 45.13 45.26 44.82 45.02 2,315,400 +0.40(+0.89%)
Jun 14, 2013 44.43 44.69 44.40 44.63 1,960,009 -0.08(-0.18%)
Jun 13, 2013 44.47 44.79 44.39 44.71 1,594,191 +0.11(+0.25%)
Jun 12, 2013 44.92 45.06 44.53 44.59 1,697,212 +0.36(+0.82%)
Jun 11, 2013 44.30 44.71 44.22 44.23 2,889,101 -0.35(-0.79%)
Jun 10, 2013 44.26 44.73 44.10 44.58 2,084,570 +0.36(+0.82%)
Jun 07, 2013 43.78 44.26 43.70 44.22 2,476,311 +0.31(+0.71%)
Jun 06, 2013 43.66 43.91 43.35 43.91 1,772,872 +0.24(+0.55%)
Jun 05, 2013 44.09 44.10 43.48 43.67 1,832,967 -0.48(-1.09%)
Jun 04, 2013 44.26 44.32 43.97 44.15 1,830,877 +0.17(+0.38%)
Jun 03, 2013 43.53 44.23 43.20 43.98 2,740,084 -0.10(-0.24%)
May 31, 2013 44.31 44.48 44.09 44.09 4,052,312 -0.84(-1.87%)
May 30, 2013 44.77 45.06 44.58 44.93 1,976,129 +0.25(+0.56%)
May 29, 2013 44.50 44.73 44.27 44.67 4,939,789 -0.45(-0.99%)
May 28, 2013 45.17 45.33 44.91 45.12 2,957,907 -0.56(-1.22%)
May 24, 2013 45.68 45.73 45.37 45.68 1,642,225 +0.33(+0.73%)
May 23, 2013 45.69 45.77 44.99 45.35 3,283,717 -0.49(-1.07%)
May 22, 2013 46.00 46.52 45.74 45.84 1,995,258 -0.01(-0.01%)
May 21, 2013 45.36 45.97 45.31 45.85 2,475,479 +0.29(+0.63%)
May 20, 2013 45.57 45.66 45.43 45.56 1,380,154 +0.01(+0.01%)
May 17, 2013 45.17 45.56 45.15 45.55 1,777,617 -0.53(-1.15%)
May 16, 2013 46.11 46.38 45.98 46.08 1,966,706 -0.30(-0.65%)
May 15, 2013 45.95 46.49 45.94 46.38 1,992,244 +0.52(+1.14%)
May 13, 2013 45.88 45.95 45.65 45.86 2,378,381 -0.18(-0.39%)
May 10, 2013 46.17 46.26 45.75 46.04 2,591,572 +0.44(+0.97%)
May 09, 2013 45.74 45.96 45.47 45.60 1,711,546 -0.46(-1.00%)
May 08, 2013 45.95 46.24 45.89 46.06 3,935,520 +1.00(+2.22%)
May 07, 2013 45.06 45.11 44.92 45.06 2,225,185 +0.24(+0.53%)
May 06, 2013 45.09 45.14 44.78 44.82 1,409,061 -0.33(-0.73%)
May 03, 2013 45.15 45.20 45.05 45.15 2,686,866 -0.01(-0.01%)
May 02, 2013 45.06 45.39 45.02 45.15 3,596,596 -0.10(-0.22%)
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.