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 (%)
Aug 29, 2014 44.72 44.81 44.31 44.62 1,861,600 -0.07(-0.16%)
Aug 28, 2014 44.39 44.76 44.08 44.69 2,959,300 +0.15(+0.34%)
Aug 27, 2014 44.47 44.66 44.38 44.54 1,859,500 +0.15(+0.34%)
Aug 26, 2014 44.81 44.81 44.28 44.39 2,006,700 -0.27(-0.60%)
Aug 25, 2014 45.11 45.22 44.65 44.66 1,813,800 -0.28(-0.62%)
Aug 22, 2014 45.08 45.21 44.88 44.94 1,483,900 -0.21(-0.47%)
Aug 21, 2014 45.05 45.24 44.97 45.15 1,036,500 +0.17(+0.38%)
Aug 20, 2014 44.78 45.09 44.65 44.98 1,722,200 +0.26(+0.58%)
Aug 19, 2014 44.49 44.81 44.46 44.72 1,414,100 +0.27(+0.61%)
Aug 18, 2014 44.21 44.56 44.16 44.45 1,415,000 +0.59(+1.35%)
Aug 15, 2014 44.13 44.16 43.45 43.86 1,632,700 -0.11(-0.25%)
Aug 14, 2014 43.82 44.11 43.79 43.97 1,422,300 +0.14(+0.32%)
Aug 13, 2014 43.55 43.84 43.52 43.83 1,257,600 +0.46(+1.06%)
Aug 12, 2014 43.38 43.64 43.26 43.37 1,158,500 -0.10(-0.23%)
Aug 11, 2014 43.58 43.85 43.43 43.47 1,188,500 +0.00(+0.00%)
Aug 08, 2014 42.75 43.48 42.72 43.47 2,246,400 +0.77(+1.80%)
Aug 07, 2014 43.13 43.25 42.63 42.70 1,985,400 -0.13(-0.30%)
Aug 06, 2014 42.66 43.05 42.57 42.83 2,057,100 -0.13(-0.30%)
Aug 05, 2014 43.19 43.49 42.79 42.96 1,618,600 -0.36(-0.83%)
Aug 04, 2014 43.29 43.41 42.96 43.32 1,695,600 +0.22(+0.51%)
Aug 01, 2014 43.11 43.27 42.44 43.10 3,829,600 -4.14(-8.76%)
Jul 31, 2014 47.84 47.97 47.08 47.24 3,010,606 -0.97(-2.01%)
Jul 30, 2014 48.65 48.79 47.88 48.21 3,273,436 -0.23(-0.47%)
Jul 29, 2014 48.66 48.88 48.44 48.44 3,256,929 -0.21(-0.43%)
Jul 28, 2014 48.51 48.66 48.07 48.65 2,554,255 +3.44(+7.61%)
Jul 25, 2014 44.99 45.85 44.99 45.21 3,462,900 +0.40(+0.89%)
Jul 24, 2014 44.91 45.22 44.75 44.81 2,230,200 -0.11(-0.24%)
Jul 23, 2014 45.12 45.26 44.87 44.92 2,413,900 -0.39(-0.86%)
Jul 22, 2014 45.64 45.84 45.30 45.31 2,442,500 -0.05(-0.11%)
Jul 21, 2014 45.23 45.43 44.93 45.36 2,048,300 +0.12(+0.27%)
Jul 18, 2014 44.79 45.26 44.69 45.24 1,449,000 +0.58(+1.30%)
Jul 17, 2014 45.06 45.48 44.63 44.66 2,130,000 -0.79(-1.74%)
Jul 16, 2014 45.57 45.73 45.30 45.45 2,072,000 +0.05(+0.11%)
Jul 15, 2014 45.28 45.67 45.16 45.40 2,404,100 +0.13(+0.29%)
Jul 14, 2014 45.50 45.76 45.24 45.27 2,135,500 -0.03(-0.07%)
Jul 11, 2014 44.86 45.42 44.86 45.30 2,103,600 +0.48(+1.07%)
Jul 10, 2014 44.72 45.04 44.54 44.82 2,414,300 -5.91(-11.65%)
Jul 09, 2014 50.65 50.90 50.45 50.73 2,896,093 +5.69(+12.63%)
Jul 08, 2014 45.26 45.42 44.97 45.04 3,211,400 -0.29(-0.64%)
Jul 07, 2014 45.78 45.78 45.22 45.33 2,156,400 -0.62(-1.35%)
Jul 03, 2014 45.67 46.06 45.66 45.95 1,296,000 +0.33(+0.72%)
Jul 02, 2014 45.72 45.98 45.40 45.62 2,265,400 -0.26(-0.57%)
Jul 01, 2014 45.69 46.09 45.63 45.88 1,959,000 +0.28(+0.61%)
Jun 30, 2014 45.21 45.74 44.84 45.60 6,427,700 +0.22(+0.48%)
Jun 27, 2014 45.65 46.02 44.89 45.38 24,235,400 -0.25(-0.55%)
Jun 26, 2014 45.86 45.86 45.33 45.63 3,191,600 -0.20(-0.44%)
Jun 25, 2014 45.45 45.90 45.09 45.83 3,622,200 +0.24(+0.53%)
Jun 24, 2014 45.92 46.09 45.55 45.59 2,890,500 -0.38(-0.83%)
Jun 23, 2014 46.23 46.29 45.80 45.97 3,167,500 -0.26(-0.56%)
Jun 20, 2014 46.58 46.58 46.08 46.23 4,616,400 -0.23(-0.50%)
Jun 19, 2014 46.18 46.64 45.99 46.46 3,731,400 +0.26(+0.56%)
Jun 18, 2014 45.84 46.26 45.62 46.20 2,481,000 +0.20(+0.43%)
Jun 17, 2014 45.25 46.08 45.21 46.00 3,358,700 +0.63(+1.39%)
Jun 16, 2014 44.71 45.59 44.71 45.37 3,408,000 +0.62(+1.39%)
Jun 13, 2014 44.63 44.84 44.36 44.75 1,637,200 +0.14(+0.31%)
Jun 12, 2014 44.67 44.86 44.48 44.61 2,499,200 -0.05(-0.11%)
Jun 11, 2014 44.48 44.75 44.32 44.66 1,833,200 +0.08(+0.18%)
Jun 10, 2014 44.76 44.91 44.44 44.58 2,209,700 -0.26(-0.58%)
Jun 09, 2014 44.51 45.00 44.42 44.84 1,646,700 +0.41(+0.92%)
Jun 06, 2014 44.09 44.44 44.09 44.43 2,475,400 +0.55(+1.25%)
Jun 05, 2014 43.87 44.09 43.57 43.88 2,141,000 +0.15(+0.34%)
Jun 04, 2014 43.28 43.93 43.18 43.73 2,733,700 +0.45(+1.04%)
Jun 03, 2014 43.54 43.74 43.11 43.28 3,091,200 -0.46(-1.05%)
Jun 02, 2014 43.64 43.93 43.28 43.74 2,576,300 +0.10(+0.23%)
May 30, 2014 43.64 43.81 43.54 43.64 2,907,300 -0.06(-0.14%)
May 29, 2014 43.73 43.86 43.36 43.70 2,562,700 -0.02(-0.05%)
May 28, 2014 43.77 44.26 43.69 43.72 2,560,600 -5.14(-10.52%)
May 27, 2014 48.47 48.93 48.45 48.86 4,614,401 +5.57(+12.87%)
May 23, 2014 42.86 43.38 42.74 43.29 1,628,700 +0.52(+1.22%)
May 22, 2014 42.70 43.07 42.62 42.77 3,271,400 +0.14(+0.33%)
May 21, 2014 42.95 43.15 42.48 42.63 2,814,900 -0.13(-0.30%)
May 20, 2014 43.10 43.26 42.59 42.76 2,108,800 -0.41(-0.95%)
May 19, 2014 42.54 43.24 42.47 43.17 1,683,400 +0.51(+1.20%)
May 16, 2014 42.37 42.68 42.24 42.66 1,792,600 +0.20(+0.47%)
May 15, 2014 42.58 42.60 42.02 42.46 1,471,900 -0.28(-0.66%)
May 14, 2014 42.96 43.06 42.71 42.74 1,929,300 -0.20(-0.47%)
May 13, 2014 43.03 43.42 42.92 42.94 2,312,500 -0.11(-0.26%)
May 12, 2014 41.91 43.26 41.89 43.05 6,148,700 +1.46(+3.51%)
May 09, 2014 41.23 41.71 41.11 41.59 2,774,000 +0.33(+0.80%)
May 08, 2014 41.04 41.57 40.92 41.26 2,439,300 +0.22(+0.54%)
May 07, 2014 40.75 41.06 40.59 41.04 2,696,200 +0.43(+1.06%)
May 06, 2014 40.69 40.90 40.52 40.61 2,496,800 -0.11(-0.27%)
May 05, 2014 40.54 40.78 40.15 40.72 3,383,800 -0.09(-0.22%)
May 02, 2014 40.81 41.24 40.70 40.81 2,093,800 -4.37(-9.67%)
May 01, 2014 45.19 45.61 44.93 45.18 3,703,950 +4.28(+10.46%)
Apr 30, 2014 41.02 41.31 40.72 40.90 3,213,800 -0.09(-0.22%)
Apr 29, 2014 40.95 41.19 40.69 40.99 2,530,600 +0.15(+0.37%)
Apr 28, 2014 41.38 41.52 40.16 40.84 4,688,200 -0.45(-1.09%)
Apr 25, 2014 41.52 42.08 40.89 41.29 7,895,700 -0.92(-2.18%)
Apr 24, 2014 42.60 42.60 42.12 42.21 2,336,200 -0.19(-0.45%)
Apr 23, 2014 42.50 42.86 42.32 42.40 2,421,300 -0.21(-0.49%)
Apr 22, 2014 42.48 42.73 42.29 42.61 1,552,400 +0.11(+0.26%)
Apr 21, 2014 42.25 42.52 42.24 42.50 1,611,700 +0.28(+0.66%)
Apr 17, 2014 41.44 42.51 41.44 42.22 3,600,200 +0.66(+1.59%)
Apr 16, 2014 41.17 41.56 41.00 41.56 2,457,100 +0.64(+1.56%)
Apr 15, 2014 40.89 41.35 40.53 40.92 2,830,300 +0.19(+0.47%)
Apr 14, 2014 40.82 41.12 40.42 40.73 2,420,800 +0.11(+0.27%)
Apr 11, 2014 40.83 41.07 40.57 40.62 2,090,400 -0.36(-0.88%)
Apr 10, 2014 41.51 42.01 40.96 40.98 3,260,000 -0.52(-1.25%)
Apr 09, 2014 41.52 41.65 41.12 41.50 5,648,500 +0.16(+0.39%)
Apr 08, 2014 41.01 41.39 40.52 41.34 2,932,700 +0.28(+0.68%)
Apr 07, 2014 42.17 42.23 40.95 41.06 2,593,100 -1.22(-2.89%)
Apr 04, 2014 42.79 43.00 42.17 42.28 1,724,200 -0.31(-0.73%)
Apr 03, 2014 42.60 42.80 42.37 42.59 5,291,400 +0.15(+0.35%)
Apr 02, 2014 42.90 43.05 42.43 42.44 3,705,900 -0.50(-1.16%)
Apr 01, 2014 42.62 42.99 42.50 42.94 2,768,400 -4.38(-9.26%)
Mar 31, 2014 46.98 47.50 46.91 47.32 2,901,215 +5.51(+13.18%)
Mar 28, 2014 41.87 42.26 41.73 41.81 2,245,400 +0.13(+0.31%)
Mar 27, 2014 42.34 42.42 41.61 41.68 3,239,200 -0.68(-1.61%)
Mar 26, 2014 42.35 42.66 42.28 42.36 3,394,500 +0.19(+0.45%)
Mar 25, 2014 42.22 42.41 41.91 42.17 1,836,800 +0.23(+0.55%)
Mar 24, 2014 42.77 42.98 41.84 41.94 2,315,100 -0.77(-1.80%)
Mar 21, 2014 42.70 42.90 42.42 42.71 3,781,400 +0.34(+0.80%)
Mar 20, 2014 42.35 42.51 42.10 42.37 1,533,300 +0.02(+0.05%)
Mar 19, 2014 42.91 43.07 42.18 42.35 3,069,600 -0.55(-1.28%)
Mar 18, 2014 43.41 43.57 42.68 42.90 3,315,700 -0.51(-1.17%)
Mar 17, 2014 43.05 43.64 43.05 43.41 2,565,800 +0.52(+1.21%)
Mar 14, 2014 42.65 43.00 42.58 42.89 2,620,800 +0.25(+0.59%)
Mar 13, 2014 43.09 43.35 42.39 42.64 3,249,600 -0.30(-0.70%)
Mar 12, 2014 42.68 43.00 42.48 42.94 2,804,100 +0.03(+0.07%)
Mar 11, 2014 43.78 43.83 42.85 42.91 1,942,800 -0.76(-1.74%)
Mar 10, 2014 43.62 43.96 43.26 43.67 2,146,500 -0.15(-0.34%)
Mar 07, 2014 43.91 44.10 43.65 43.82 2,210,500 +0.01(+0.02%)
Mar 06, 2014 43.74 43.98 43.69 43.81 1,826,900 +0.13(+0.30%)
Mar 05, 2014 43.54 43.84 43.25 43.68 2,322,700 +0.27(+0.62%)
Mar 04, 2014 43.68 43.71 43.05 43.41 3,372,900 +0.39(+0.91%)
Mar 03, 2014 42.42 43.15 42.18 43.02 3,673,200 +0.84(+1.99%)
Feb 28, 2014 42.57 42.61 41.98 42.18 2,491,000 -0.28(-0.66%)
Feb 27, 2014 42.40 42.67 42.32 42.46 2,356,000 -0.16(-0.38%)
Feb 26, 2014 42.48 42.88 42.40 42.62 2,335,800 +0.17(+0.40%)
Feb 25, 2014 42.52 42.64 42.34 42.45 3,701,100 -0.10(-0.24%)
Feb 24, 2014 42.36 42.91 42.36 42.55 2,993,200 +0.26(+0.61%)
Feb 21, 2014 42.37 42.60 42.19 42.29 2,253,300 +0.04(+0.09%)
Feb 20, 2014 41.84 42.38 41.54 42.25 2,679,800 +0.49(+1.17%)
Feb 19, 2014 42.00 42.39 41.66 41.76 2,052,700 -0.42(-1.00%)
Feb 18, 2014 42.14 42.31 42.03 42.18 1,582,500 +0.25(+0.60%)
Feb 14, 2014 41.60 42.20 41.49 41.93 2,694,400 +0.19(+0.46%)
Feb 13, 2014 41.36 41.81 41.10 41.74 1,833,400 +0.29(+0.70%)
Feb 12, 2014 41.68 41.92 41.28 41.45 1,664,700 -0.16(-0.38%)
Feb 11, 2014 41.45 41.80 41.31 41.61 2,013,100 +0.21(+0.51%)
Feb 10, 2014 41.54 41.59 41.22 41.40 2,660,700 -0.15(-0.36%)
Feb 07, 2014 41.00 41.67 40.82 41.55 2,704,000 +0.73(+1.79%)
Feb 06, 2014 40.34 40.97 40.31 40.82 2,329,100 +0.56(+1.39%)
Feb 05, 2014 39.75 40.40 39.52 40.26 3,711,000 +0.33(+0.83%)
Feb 04, 2014 39.83 40.05 39.40 39.93 2,804,300 +0.38(+0.96%)
Feb 03, 2014 40.66 40.86 39.48 39.55 3,556,600 -0.94(-2.32%)
Jan 31, 2014 39.67 40.97 39.15 40.49 5,912,600 +0.82(+2.07%)
Jan 30, 2014 39.90 39.96 39.50 39.67 3,518,600 -0.02(-0.05%)
Jan 29, 2014 39.52 40.21 39.45 39.69 2,045,000 -0.26(-0.65%)
Jan 28, 2014 39.50 40.05 39.49 39.95 2,286,600 -7.29(-15.43%)
Jan 27, 2014 48.05 48.33 46.47 47.24 9,239,668 +7.84(+19.90%)
Jan 24, 2014 40.15 40.30 39.40 39.40 2,423,900 -1.13(-2.79%)
Jan 23, 2014 41.12 41.32 40.34 40.53 2,639,900 -0.80(-1.94%)
Jan 22, 2014 41.26 41.43 41.06 41.33 2,225,200 -0.04(-0.10%)
Jan 21, 2014 41.34 42.08 41.09 41.37 1,674,000 -0.01(-0.02%)
Jan 17, 2014 41.25 41.44 41.09 41.38 2,741,000 +0.18(+0.44%)
Jan 16, 2014 41.13 41.23 40.90 41.20 2,010,100 -0.07(-0.17%)
Jan 15, 2014 40.79 41.29 40.73 41.27 1,758,700 +0.41(+1.00%)
Jan 14, 2014 40.49 40.89 40.44 40.86 2,566,000 -10.33(-20.18%)
Jan 13, 2014 51.32 52.50 51.09 51.19 7,034,309 +10.07(+24.49%)
Jan 10, 2014 41.01 41.16 40.71 41.12 2,320,500 +0.13(+0.32%)
Jan 09, 2014 41.37 41.58 40.85 40.99 1,939,500 -0.17(-0.41%)
Jan 08, 2014 41.42 41.51 40.99 41.16 2,939,100 +0.19(+0.46%)
Jan 07, 2014 40.62 41.15 40.62 40.97 2,365,200 +0.14(+0.34%)
Jan 06, 2014 41.00 41.65 40.77 40.83 3,547,600 +0.39(+0.96%)
Jan 03, 2014 40.66 40.87 40.24 40.44 2,226,400 -0.22(-0.54%)
Jan 02, 2014 40.88 41.08 40.46 40.66 2,751,800 -0.38(-0.93%)
Dec 31, 2013 41.19 41.32 40.66 41.04 2,390,600 -9.85(-19.36%)
Dec 30, 2013 50.72 51.02 50.65 50.89 2,388,994 +9.68(+23.49%)
Dec 27, 2013 40.66 41.44 40.66 41.21 4,005,000 -9.85(-19.29%)
Dec 26, 2013 51.31 51.50 50.94 51.06 2,125,180 +10.81(+26.86%)
Dec 24, 2013 40.07 40.26 40.05 40.25 901,700 +0.08(+0.20%)
Dec 23, 2013 40.04 40.27 39.80 40.17 2,634,200 +0.57(+1.44%)
Dec 20, 2013 38.95 39.70 38.88 39.60 3,634,900 +0.69(+1.77%)
Dec 19, 2013 38.91 38.95 38.55 38.91 2,000,300 -0.16(-0.41%)
Dec 18, 2013 37.89 39.14 37.72 39.07 2,957,900 +1.12(+2.95%)
Dec 17, 2013 37.96 38.13 37.83 37.95 2,026,800 +0.02(+0.05%)
Dec 16, 2013 37.48 38.12 37.36 37.93 2,527,500 +0.58(+1.55%)
Dec 13, 2013 37.75 37.75 37.10 37.35 2,662,800 -0.44(-1.16%)
Dec 12, 2013 37.18 37.92 37.12 37.79 3,095,800 +0.61(+1.64%)
Dec 11, 2013 37.47 37.71 37.13 37.18 2,262,000 -0.35(-0.93%)
Dec 10, 2013 37.71 38.12 37.51 37.53 2,023,300 -0.21(-0.56%)
Dec 09, 2013 37.99 38.00 37.52 37.74 2,013,100 -0.01(-0.03%)
Dec 06, 2013 37.20 37.90 37.14 37.75 2,749,900 +0.50(+1.34%)
Dec 05, 2013 37.51 37.69 37.17 37.25 2,390,700 -0.26(-0.69%)
Dec 04, 2013 37.66 37.97 37.10 37.51 3,702,200 -0.35(-0.92%)
Dec 03, 2013 37.50 37.94 37.41 37.86 3,604,300 +0.16(+0.42%)
Dec 02, 2013 38.20 38.45 37.63 37.70 2,296,200 -0.44(-1.15%)
Nov 29, 2013 38.16 38.53 37.84 38.14 1,240,100 -4197.12(-99.10%)
Nov 27, 2013 4330 4332 4235 4235 918,552,704 -99.54(-2.30%)
Nov 26, 2013 4329 4347 4317 4335 2,571,408,896 +4296.37(+11179.73%)
Nov 25, 2013 38.43 38.76 38.33 38.43 3,016,200 +0.00(+0.00%)
Nov 22, 2013 37.58 38.44 37.44 38.43 4,647,600 +0.75(+1.99%)
Nov 21, 2013 37.09 37.75 37.02 37.68 2,797,500 +0.53(+1.43%)
Nov 20, 2013 37.53 37.64 37.10 37.15 2,460,900 -0.41(-1.09%)
Nov 19, 2013 37.56 37.92 37.39 37.56 1,991,100 -0.04(-0.11%)
Nov 18, 2013 37.07 37.79 37.06 37.60 3,080,600 +0.48(+1.29%)
Nov 15, 2013 37.62 37.62 36.92 37.12 5,065,200 -0.48(-1.28%)
Nov 14, 2013 37.12 38.00 37.00 37.60 6,421,300 +0.87(+2.37%)
Nov 13, 2013 36.10 36.81 36.09 36.73 4,125,200 +0.39(+1.07%)
Nov 12, 2013 36.65 36.74 36.06 36.34 3,233,600 -0.47(-1.28%)
Nov 11, 2013 36.50 36.82 36.45 36.81 1,294,900 +0.41(+1.13%)
Nov 08, 2013 35.93 36.51 35.90 36.40 2,712,800 +0.53(+1.48%)
Nov 07, 2013 36.53 36.64 35.70 35.87 2,355,000 -0.61(-1.67%)
Nov 06, 2013 36.78 36.85 36.26 36.48 1,992,300 -0.30(-0.82%)
Nov 05, 2013 36.61 36.88 34.78 36.78 2,459,300 -9.77(-20.99%)
Nov 04, 2013 46.10 46.87 46.00 46.55 4,264,713 +10.00(+27.36%)
Nov 01, 2013 36.56 36.75 36.34 36.55 1,430,300 +0.00(+0.00%)
Oct 31, 2013 36.42 36.78 36.11 36.55 2,642,800 +0.10(+0.27%)
Oct 30, 2013 36.62 36.93 36.19 36.45 2,382,500 +0.00(+0.00%)
Oct 29, 2013 36.21 36.55 36.17 36.45 1,657,400 +0.31(+0.86%)
Oct 28, 2013 36.43 36.57 35.98 36.14 2,088,200 -0.35(-0.96%)
Oct 25, 2013 36.08 36.49 35.89 36.49 1,204,700 +0.28(+0.77%)
Oct 24, 2013 36.38 36.60 36.16 36.21 1,482,300 -0.01(-0.03%)
Oct 23, 2013 36.00 36.27 35.97 36.22 1,550,300 -0.01(-0.03%)
Oct 22, 2013 35.96 36.43 35.86 36.23 2,568,100 +0.38(+1.06%)
Oct 21, 2013 36.04 36.19 35.78 35.85 2,122,900 -0.11(-0.31%)
Oct 18, 2013 35.93 36.18 35.71 35.96 2,907,800 +0.23(+0.64%)
Oct 17, 2013 34.79 35.79 34.78 35.73 2,598,200 +0.84(+2.41%)
Oct 16, 2013 35.14 35.20 34.61 34.89 5,593,000 -6.81(-16.33%)
Oct 15, 2013 42.03 42.18 41.41 41.70 3,379,804 -0.58(-1.37%)
Oct 14, 2013 41.78 42.38 41.67 42.28 2,351,583 +6.67(+18.73%)
Oct 11, 2013 35.28 35.80 35.21 35.61 2,441,400 +0.27(+0.76%)
Oct 10, 2013 34.72 35.34 34.67 35.34 2,921,200 +0.98(+2.85%)
Oct 09, 2013 34.15 34.63 34.12 34.36 2,745,600 +0.16(+0.47%)
Oct 08, 2013 34.51 34.70 34.08 34.20 2,477,700 -0.41(-1.18%)
Oct 07, 2013 34.59 34.83 34.31 34.61 1,296,100 -0.25(-0.72%)
Oct 04, 2013 34.80 35.09 34.62 34.86 1,517,500 +0.07(+0.20%)
Oct 03, 2013 34.80 34.93 34.46 34.79 2,534,400 -0.12(-0.34%)
Oct 02, 2013 34.94 35.14 34.57 34.91 1,838,900 -0.19(-0.54%)
Oct 01, 2013 35.01 35.31 34.96 35.10 1,697,700 +0.12(+0.34%)
Sep 30, 2013 34.66 35.08 34.47 34.98 2,697,600 +0.03(+0.09%)
Sep 27, 2013 34.98 35.11 34.78 34.95 1,314,000 -0.27(-0.77%)
Sep 26, 2013 34.97 35.29 34.85 35.22 2,172,600 +0.31(+0.89%)
Sep 25, 2013 34.51 35.14 34.35 34.91 3,083,900 +0.47(+1.36%)
Sep 24, 2013 34.44 34.85 34.30 34.44 2,246,500 -0.06(-0.17%)
Sep 23, 2013 34.68 34.83 34.35 34.50 2,276,900 -0.39(-1.12%)
Sep 20, 2013 35.56 35.60 34.89 34.89 2,823,900 -0.68(-1.91%)
Sep 19, 2013 35.61 35.85 35.49 35.57 2,383,200 +0.13(+0.37%)
Sep 18, 2013 35.18 35.51 34.91 35.44 2,049,900 +0.17(+0.48%)
Sep 17, 2013 34.55 35.33 34.45 35.27 2,974,200 +0.69(+2.00%)
Sep 16, 2013 34.30 34.58 34.11 34.58 2,720,800 +0.69(+2.04%)
Sep 13, 2013 33.75 33.97 33.58 33.89 2,147,600 +0.14(+0.41%)
Sep 12, 2013 34.05 34.19 33.71 33.75 2,057,700 -0.46(-1.34%)
Sep 11, 2013 34.24 34.29 33.91 34.21 1,780,400 -0.02(-0.06%)
Sep 10, 2013 34.16 34.39 34.03 34.23 2,329,300 +0.19(+0.56%)
Sep 09, 2013 33.66 34.20 33.65 34.04 1,505,500 +0.43(+1.28%)
Sep 06, 2013 33.83 33.90 33.30 33.61 1,940,400 -0.14(-0.41%)
Sep 05, 2013 33.35 33.99 33.30 33.75 1,977,300 +0.37(+1.11%)
Sep 04, 2013 32.95 33.51 32.93 33.38 2,198,300 +0.45(+1.37%)
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.