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 (%)
Mar 28, 2013 31.20 32.07 31.10 32.00 4,185,600 +0.82(+2.63%)
Mar 27, 2013 31.04 31.22 30.89 31.18 1,773,100 -0.08(-0.26%)
Mar 26, 2013 31.15 31.26 30.96 31.26 1,801,800 +0.27(+0.87%)
Mar 25, 2013 31.32 31.44 30.83 30.99 1,628,500 -0.25(-0.80%)
Mar 22, 2013 30.98 31.25 30.91 31.24 2,608,600 +0.36(+1.17%)
Mar 21, 2013 31.33 31.47 30.87 30.88 3,052,100 -0.58(-1.84%)
Mar 20, 2013 31.45 31.60 31.35 31.46 2,476,500 +0.23(+0.74%)
Mar 19, 2013 31.43 31.43 30.81 31.23 2,672,500 -0.11(-0.35%)
Mar 18, 2013 31.25 31.60 31.23 31.34 1,926,600 -0.28(-0.89%)
Mar 15, 2013 31.71 31.87 31.51 31.62 2,432,700 -0.26(-0.82%)
Mar 14, 2013 31.82 31.99 31.76 31.88 1,634,200 +0.15(+0.47%)
Mar 13, 2013 31.71 31.83 31.55 31.73 1,848,000 -2.55(-7.44%)
Mar 12, 2013 33.97 34.37 33.91 34.28 6,411,206 +2.04(+6.33%)
Mar 11, 2013 31.99 32.25 31.96 32.24 1,321,500 +0.16(+0.50%)
Mar 08, 2013 31.97 32.14 31.80 32.08 1,947,200 +0.24(+0.75%)
Mar 07, 2013 32.25 32.25 31.83 31.84 2,341,400 -0.39(-1.21%)
Mar 06, 2013 32.47 32.49 32.13 32.23 1,543,600 -0.04(-0.12%)
Mar 05, 2013 32.03 32.42 32.01 32.27 2,355,800 +0.78(+2.48%)
Mar 04, 2013 31.47 31.55 31.32 31.49 3,920,417 -0.18(-0.57%)
Mar 01, 2013 31.80 32.11 31.56 31.67 2,594,900 -0.34(-1.06%)
Feb 28, 2013 31.94 32.33 31.87 32.01 2,774,100 +0.09(+0.28%)
Feb 27, 2013 31.18 32.03 31.09 31.92 2,701,800 +0.65(+2.08%)
Feb 26, 2013 31.43 31.51 31.21 31.27 3,316,800 -0.03(-0.10%)
Feb 25, 2013 31.97 32.01 31.29 31.30 2,572,600 -0.55(-1.73%)
Feb 22, 2013 31.91 32.05 31.73 31.85 1,939,100 +0.09(+0.28%)
Feb 21, 2013 32.13 32.13 31.44 31.76 3,787,800 -0.54(-1.67%)
Feb 20, 2013 32.25 32.43 32.07 32.30 3,590,100 -0.04(-0.12%)
Feb 19, 2013 32.03 32.34 31.96 32.34 2,332,200 +0.29(+0.90%)
Feb 15, 2013 31.99 32.21 31.90 32.05 3,823,000 +0.18(+0.56%)
Feb 14, 2013 31.25 31.87 31.25 31.87 3,178,000 +0.37(+1.17%)
Feb 13, 2013 30.87 31.55 30.87 31.50 3,430,200 +0.49(+1.58%)
Feb 12, 2013 30.82 31.02 30.75 31.01 2,111,700 -0.16(-0.51%)
Feb 11, 2013 31.10 31.25 31.06 31.17 2,616,653 +0.41(+1.33%)
Feb 08, 2013 30.52 30.84 30.46 30.76 1,802,700 +0.32(+1.05%)
Feb 07, 2013 30.37 30.50 30.13 30.44 2,131,000 +0.00(+0.00%)
Feb 06, 2013 30.42 30.59 30.15 30.44 3,505,100 -0.16(-0.52%)
Feb 05, 2013 30.13 30.74 30.05 30.60 2,636,000 +0.59(+1.97%)
Feb 04, 2013 30.06 30.13 29.96 30.01 2,461,100 -0.24(-0.79%)
Feb 01, 2013 30.40 30.65 30.15 30.25 2,589,100 +0.02(+0.07%)
Jan 31, 2013 30.18 30.35 30.08 30.23 2,592,500 +0.07(+0.23%)
Jan 30, 2013 30.54 30.78 30.07 30.16 2,615,100 -0.35(-1.15%)
Jan 29, 2013 30.47 30.85 30.23 30.51 3,904,400 -0.19(-0.62%)
Jan 28, 2013 31.15 31.23 30.66 30.70 3,808,700 -0.53(-1.70%)
Jan 25, 2013 31.02 31.26 30.76 31.23 2,270,700 +0.29(+0.94%)
Jan 24, 2013 31.00 31.29 30.77 30.94 2,743,000 -0.16(-0.51%)
Jan 23, 2013 31.06 31.22 30.91 31.10 2,052,800 -0.15(-0.48%)
Jan 22, 2013 31.29 31.45 31.07 31.25 2,786,800 -0.12(-0.38%)
Jan 18, 2013 31.33 31.38 30.83 31.37 3,183,900 +0.03(+0.10%)
Jan 17, 2013 30.64 31.46 30.61 31.34 3,637,900 +0.80(+2.62%)
Jan 16, 2013 30.38 30.58 30.17 30.54 1,780,800 +0.01(+0.03%)
Jan 15, 2013 30.08 30.53 30.00 30.53 2,072,200 +0.23(+0.76%)
Jan 14, 2013 30.16 30.30 29.95 30.30 1,732,300 +0.05(+0.17%)
Jan 11, 2013 30.52 30.55 30.10 30.25 1,932,400 -0.14(-0.46%)
Jan 10, 2013 30.68 30.75 30.14 30.39 3,956,600 -0.16(-0.52%)
Jan 09, 2013 29.89 30.56 29.85 30.55 3,447,700 +0.78(+2.62%)
Jan 08, 2013 29.78 29.86 29.59 29.77 1,791,600 -1.76(-5.58%)
Jan 07, 2013 31.44 31.77 31.36 31.53 3,465,978 +1.75(+5.88%)
Jan 04, 2013 29.97 30.03 29.71 29.78 2,856,300 -0.04(-0.13%)
Jan 03, 2013 30.49 30.58 29.74 29.82 4,184,100 -0.75(-2.45%)
Jan 02, 2013 29.76 30.57 29.72 30.57 4,352,500 -0.10(-0.33%)
Dec 31, 2012 29.88 30.74 29.87 30.67 5,585,401 +2.10(+7.35%)
Dec 28, 2012 28.76 28.94 28.55 28.57 2,137,600 -0.34(-1.18%)
Dec 27, 2012 29.05 29.19 28.63 28.91 2,698,800 -0.12(-0.41%)
Dec 26, 2012 29.31 29.34 28.87 29.03 2,384,600 -1.12(-3.71%)
Dec 24, 2012 30.03 30.24 29.71 30.15 1,608,979 +0.77(+2.62%)
Dec 21, 2012 29.24 29.68 29.05 29.38 4,119,300 -0.10(-0.34%)
Dec 20, 2012 29.28 29.48 29.06 29.48 2,445,700 +0.24(+0.82%)
Dec 19, 2012 29.25 29.46 28.93 29.24 2,799,400 -0.06(-0.20%)
Dec 18, 2012 29.13 29.42 29.00 29.30 3,746,800 +0.22(+0.76%)
Dec 17, 2012 28.57 29.10 28.57 29.08 4,097,100 +0.53(+1.86%)
Dec 14, 2012 28.54 28.85 28.46 28.55 1,926,400 -0.05(-0.17%)
Dec 13, 2012 28.75 28.93 28.54 28.60 3,440,700 -0.14(-0.49%)
Dec 12, 2012 28.64 28.95 28.56 28.74 2,804,400 +0.34(+1.20%)
Dec 11, 2012 28.70 29.00 28.34 28.40 3,432,200 -0.23(-0.80%)
Dec 10, 2012 28.65 28.70 28.50 28.63 2,108,200 -0.03(-0.10%)
Dec 07, 2012 28.66 28.77 28.33 28.66 1,960,100 +0.06(+0.21%)
Dec 06, 2012 28.59 28.79 28.44 28.60 4,092,500 -0.04(-0.14%)
Dec 05, 2012 28.21 28.72 28.12 28.64 3,832,700 +0.49(+1.74%)
Dec 04, 2012 27.97 28.22 27.68 28.15 2,477,400 -0.22(-0.78%)
Nov 30, 2012 28.45 28.69 28.27 28.37 2,853,200 -0.10(-0.35%)
Nov 29, 2012 28.44 28.70 28.38 28.47 4,848,500 +0.17(+0.60%)
Nov 28, 2012 27.43 28.31 27.35 28.30 3,605,000 +0.76(+2.76%)
Nov 27, 2012 27.70 27.99 27.50 27.54 2,560,300 -0.13(-0.47%)
Nov 26, 2012 27.50 27.68 27.27 27.67 2,916,300 +0.01(+0.04%)
Nov 23, 2012 27.21 27.88 27.21 27.66 1,805,000 -4284.71(-99.36%)
Nov 21, 2012 4329 4346 4290 4312 3,871,748,096 -1.07(-0.02%)
Nov 20, 2012 4342 4344 4296 4313 3,262,842,368 +4286.44(+15875.70%)
Nov 19, 2012 27.03 27.14 26.68 27.00 4,377,300 +1.91(+7.61%)
Nov 16, 2012 25.11 25.20 24.75 25.09 6,452,593 -1.41(-5.32%)
Nov 15, 2012 26.61 27.14 26.31 26.50 5,450,500 -0.11(-0.41%)
Nov 14, 2012 26.96 27.98 26.61 26.61 7,937,900 -0.72(-2.63%)
Nov 13, 2012 27.20 27.70 27.10 27.33 3,508,900 +1.79(+7.01%)
Nov 12, 2012 25.61 25.63 25.38 25.54 2,278,365 -2.02(-7.33%)
Nov 09, 2012 27.53 27.89 27.45 27.56 2,075,800 -0.04(-0.14%)
Nov 08, 2012 27.75 28.06 27.60 27.60 2,543,500 -0.17(-0.61%)
Nov 07, 2012 28.24 28.24 27.43 27.77 4,031,000 -0.78(-2.73%)
Nov 06, 2012 27.87 28.85 27.75 28.55 4,627,700 +0.79(+2.85%)
Nov 05, 2012 27.70 27.93 27.60 27.76 1,927,800 -0.05(-0.18%)
Nov 02, 2012 27.75 28.00 27.53 27.81 3,853,100 +0.16(+0.58%)
Nov 01, 2012 26.88 27.67 26.76 27.65 2,597,200 +0.78(+2.90%)
Oct 31, 2012 26.90 27.10 26.76 26.87 2,458,300 +0.00(+0.00%)
Oct 26, 2012 26.73 27.00 26.67 26.87 3,615,300 +0.09(+0.34%)
Oct 25, 2012 26.77 26.79 26.43 26.78 2,558,700 +0.26(+0.98%)
Oct 24, 2012 26.98 26.98 26.44 26.52 3,625,100 -0.30(-1.12%)
Oct 23, 2012 27.15 27.15 26.65 26.82 4,101,100 -0.58(-2.12%)
Oct 22, 2012 27.41 27.58 27.08 27.40 2,539,300 -0.18(-0.65%)
Oct 19, 2012 27.73 27.75 27.45 27.58 3,304,000 -0.26(-0.93%)
Oct 18, 2012 27.75 27.94 27.58 27.84 3,636,000 +0.00(+0.00%)
Oct 17, 2012 27.68 27.98 27.41 27.84 4,311,200 +0.07(+0.25%)
Oct 16, 2012 27.51 27.85 27.41 27.77 4,464,900 +0.38(+1.39%)
Oct 15, 2012 26.71 27.40 26.59 27.39 4,068,100 +0.31(+1.14%)
Oct 12, 2012 27.35 27.45 26.83 27.08 8,956,500 -0.38(-1.38%)
Oct 11, 2012 28.20 28.20 27.35 27.46 8,084,000 -0.65(-2.31%)
Oct 10, 2012 27.83 28.16 27.69 28.11 5,303,800 +0.04(+0.14%)
Oct 09, 2012 28.19 28.25 27.97 28.07 3,463,500 -0.10(-0.35%)
Oct 08, 2012 28.10 28.23 27.99 28.17 4,100,700 -0.04(-0.14%)
Oct 05, 2012 28.83 28.83 28.18 28.21 4,684,300 -0.49(-1.71%)
Oct 04, 2012 28.63 28.84 28.48 28.70 4,560,600 +0.03(+0.10%)
Oct 03, 2012 28.97 29.03 28.50 28.67 8,021,800 -0.31(-1.07%)
Oct 02, 2012 28.70 29.26 28.64 28.98 11,451,700 +0.48(+1.68%)
Oct 01, 2012 27.82 28.65 27.82 28.50 8,032,800 -27.76(-49.34%)
Sep 28, 2012 56.08 56.36 55.60 56.26 12,762,600 +0.21(+0.37%)
Sep 27, 2012 54.82 56.20 54.60 56.05 14,425,200 +1.38(+2.52%)
Sep 26, 2012 54.76 54.91 54.41 54.67 12,078,600 -0.14(-0.26%)
Sep 25, 2012 56.08 56.25 54.77 54.81 18,028,200 -1.33(-2.37%)
Sep 24, 2012 55.64 56.15 55.35 56.14 12,747,300 +0.11(+0.20%)
Sep 21, 2012 55.49 56.41 55.28 56.03 19,678,800 +0.71(+1.28%)
Sep 20, 2012 54.97 55.36 54.76 55.32 9,766,800 +0.16(+0.29%)
Sep 19, 2012 54.40 56.49 54.33 55.16 18,071,500 +0.76(+1.40%)
Sep 18, 2012 54.90 55.00 54.23 54.40 16,712,700 -0.50(-0.91%)
Sep 17, 2012 54.95 56.24 54.77 54.90 15,337,100 -0.34(-0.62%)
Sep 14, 2012 55.50 55.62 54.54 55.24 14,302,500 -0.41(-0.74%)
Sep 13, 2012 55.83 56.10 54.34 55.65 15,686,500 -0.56(-1.00%)
Sep 12, 2012 55.95 56.29 55.70 56.21 3,464,600 +0.52(+0.93%)
Sep 11, 2012 55.35 56.06 55.30 55.69 5,845,500 +0.09(+0.16%)
Sep 10, 2012 55.83 56.06 55.35 55.60 6,628,800 -1.03(-1.82%)
Sep 07, 2012 56.77 57.30 56.49 56.63 4,819,500 -0.13(-0.23%)
Sep 06, 2012 55.91 56.81 55.89 56.76 5,630,100 +1.22(+2.20%)
Sep 05, 2012 56.18 56.31 55.32 55.54 3,945,200 -0.54(-0.96%)
Sep 04, 2012 56.30 56.45 55.75 56.08 3,253,600 -0.30(-0.53%)
Aug 31, 2012 56.28 56.55 55.77 56.38 6,465,100 +0.32(+0.57%)
Aug 30, 2012 55.85 56.13 55.72 56.06 6,591,700 -0.07(-0.12%)
Aug 29, 2012 56.38 56.59 55.95 56.13 4,027,900 -0.29(-0.51%)
Aug 28, 2012 56.68 57.00 56.32 56.42 4,127,800 -0.36(-0.63%)
Aug 27, 2012 56.48 57.36 56.31 56.78 4,336,200 +0.31(+0.55%)
Aug 24, 2012 56.15 56.79 55.97 56.47 3,511,500 +0.09(+0.16%)
Aug 23, 2012 56.38 56.75 56.16 56.38 3,126,100 -0.37(-0.65%)
Aug 22, 2012 56.86 57.00 56.44 56.75 2,436,200 -0.28(-0.49%)
Aug 21, 2012 57.49 57.72 56.76 57.03 3,244,600 -0.19(-0.33%)
Aug 20, 2012 57.10 57.30 56.75 57.22 3,054,600 -0.09(-0.16%)
Aug 17, 2012 58.12 58.12 57.07 57.31 5,544,700 -0.63(-1.09%)
Aug 16, 2012 56.61 58.06 56.57 57.94 7,273,800 +1.29(+2.28%)
Aug 15, 2012 56.38 56.79 56.23 56.65 2,518,000 +0.11(+0.19%)
Aug 14, 2012 56.73 56.90 56.33 56.54 2,462,700 -0.19(-0.33%)
Aug 13, 2012 56.52 56.75 56.16 56.73 2,742,300 -0.14(-0.25%)
Aug 10, 2012 56.26 56.97 56.24 56.87 2,088,000 +0.30(+0.53%)
Aug 09, 2012 56.37 56.85 56.25 56.57 2,419,500 +0.08(+0.14%)
Aug 08, 2012 56.60 56.82 56.38 56.49 4,116,400 -0.38(-0.67%)
Aug 07, 2012 56.47 57.00 56.31 56.87 4,155,600 +0.74(+1.32%)
Aug 06, 2012 56.43 56.79 56.13 56.13 3,309,200 -0.09(-0.16%)
Aug 03, 2012 55.41 56.30 53.38 56.22 7,631,900 +1.23(+2.24%)
Aug 02, 2012 54.14 55.36 53.94 54.99 4,711,200 +0.19(+0.35%)
Aug 01, 2012 55.19 55.23 54.64 54.80 5,880,600 -0.14(-0.25%)
Jul 31, 2012 53.89 55.70 53.89 54.94 9,065,900 +1.16(+2.16%)
Jul 30, 2012 53.98 54.21 53.56 53.78 4,548,600 -0.18(-0.33%)
Jul 27, 2012 52.64 54.17 52.54 53.96 6,888,900 +1.52(+2.90%)
Jul 26, 2012 52.52 53.08 52.02 52.44 5,625,800 +0.77(+1.49%)
Jul 25, 2012 51.28 52.07 50.85 51.67 4,612,000 +0.49(+0.96%)
Jul 24, 2012 51.57 51.94 50.79 51.18 7,750,600 -0.45(-0.87%)
Jul 23, 2012 51.83 51.88 51.35 51.63 6,076,500 -0.89(-1.69%)
Jul 20, 2012 52.59 53.06 52.42 52.52 4,832,900 -0.48(-0.91%)
Jul 19, 2012 53.08 53.12 52.56 53.00 3,580,200 -0.02(-0.04%)
Jul 18, 2012 52.05 53.16 51.92 53.02 4,973,400 +0.67(+1.28%)
Jul 17, 2012 52.36 52.63 51.71 52.35 3,532,800 +0.22(+0.42%)
Jul 16, 2012 51.75 52.31 51.19 52.13 4,295,200 +0.30(+0.58%)
Jul 13, 2012 50.94 52.12 50.78 51.83 6,048,800 +0.85(+1.67%)
Jul 12, 2012 51.36 51.38 50.71 50.98 8,063,700 -0.76(-1.47%)
Jul 11, 2012 52.00 52.18 51.09 51.74 6,324,900 -0.38(-0.73%)
Jul 10, 2012 53.32 53.93 51.79 52.12 8,816,000 -1.21(-2.27%)
Jul 09, 2012 53.01 53.44 52.52 53.33 5,144,700 +0.66(+1.25%)
Jul 06, 2012 53.49 53.54 52.49 52.67 4,128,900 -1.31(-2.43%)
Jul 05, 2012 53.98 54.45 53.84 53.98 2,384,300 -0.36(-0.66%)
Jul 03, 2012 53.44 54.37 53.29 54.34 3,187,900 +1.02(+1.91%)
Jul 02, 2012 53.10 53.39 52.16 53.32 5,296,300 +0.47(+0.89%)
Jun 29, 2012 53.97 54.03 52.53 52.85 5,416,900 +1.44(+2.80%)
Jun 28, 2012 51.24 51.75 50.71 51.41 3,766,600 -0.38(-0.73%)
Jun 27, 2012 50.55 51.80 50.55 51.79 4,283,900 +1.25(+2.47%)
Jun 26, 2012 50.97 51.29 50.47 50.54 5,849,600 -0.27(-0.53%)
Jun 25, 2012 51.62 51.68 50.73 50.81 6,736,200 -1.47(-2.81%)
Jun 22, 2012 52.15 52.38 51.91 52.28 4,447,600 +0.17(+0.33%)
Jun 21, 2012 53.90 54.31 51.96 52.11 5,250,200 -1.35(-2.53%)
Jun 20, 2012 53.92 54.10 52.85 53.46 4,862,300 -0.57(-1.05%)
Jun 19, 2012 53.84 54.20 53.55 54.03 4,101,500 +0.42(+0.78%)
Jun 18, 2012 53.49 53.79 53.06 53.61 4,517,300 -0.26(-0.48%)
Jun 15, 2012 53.25 54.00 53.23 53.87 6,475,100 +0.86(+1.62%)
Jun 14, 2012 51.95 53.10 51.57 53.01 4,938,100 +1.06(+2.04%)
Jun 13, 2012 52.63 52.79 51.71 51.95 4,341,800 -1.10(-2.07%)
Jun 12, 2012 53.33 53.33 52.32 53.05 3,313,400 +0.37(+0.70%)
Jun 11, 2012 53.85 53.98 52.61 52.68 3,115,500 -0.81(-1.51%)
Jun 08, 2012 53.09 53.73 52.78 53.49 3,022,900 +0.16(+0.30%)
Jun 07, 2012 53.19 54.09 53.13 53.33 4,314,600 +0.20(+0.38%)
Jun 06, 2012 52.13 53.13 51.89 53.13 3,278,900 +1.31(+2.53%)
Jun 05, 2012 51.44 52.03 51.00 51.82 4,309,000 +0.15(+0.29%)
Jun 04, 2012 51.47 51.83 50.93 51.67 4,486,000 +0.19(+0.37%)
Jun 01, 2012 52.35 52.58 50.96 51.48 8,026,600 -1.68(-3.16%)
May 31, 2012 53.36 53.60 52.47 53.16 4,594,600 -0.23(-0.43%)
May 30, 2012 54.09 54.17 53.05 53.39 5,421,400 -1.21(-2.22%)
May 29, 2012 54.92 55.12 54.19 54.60 3,503,100 +0.00(+0.00%)
May 25, 2012 54.85 55.57 54.49 54.60 3,822,600 -0.36(-0.66%)
May 24, 2012 54.52 55.00 54.23 54.96 3,629,900 +0.43(+0.79%)
May 23, 2012 53.48 54.67 52.43 54.53 4,130,400 +0.44(+0.81%)
May 22, 2012 53.97 54.65 53.57 54.09 7,213,600 +0.35(+0.65%)
May 21, 2012 53.01 53.84 52.79 53.74 4,511,800 +1.44(+2.75%)
May 18, 2012 52.57 53.00 52.13 52.30 5,363,200 -0.10(-0.19%)
May 17, 2012 53.58 53.58 52.12 52.40 6,361,500 -1.20(-2.24%)
May 16, 2012 54.99 55.25 53.58 53.60 8,172,900 -1.26(-2.30%)
May 15, 2012 54.89 55.48 54.62 54.86 3,999,900 +0.06(+0.11%)
May 14, 2012 54.24 55.15 54.16 54.80 4,549,400 -0.12(-0.22%)
May 11, 2012 54.70 55.82 54.70 54.92 3,736,400 -0.14(-0.25%)
May 10, 2012 55.29 55.71 54.84 55.06 4,892,000 +0.15(+0.27%)
May 09, 2012 54.11 55.11 53.65 54.91 5,691,300 +0.16(+0.29%)
May 08, 2012 54.72 54.97 53.83 54.75 6,026,200 -0.40(-0.73%)
May 07, 2012 55.00 55.51 54.76 55.15 3,203,000 -0.09(-0.16%)
May 04, 2012 55.12 55.46 54.76 55.24 5,009,100 -0.03(-0.05%)
May 03, 2012 55.76 55.94 54.99 55.27 4,460,000 -0.43(-0.77%)
May 02, 2012 55.55 56.02 55.40 55.70 5,063,400 -0.38(-0.68%)
May 01, 2012 56.00 56.67 55.67 56.08 4,183,300 -0.05(-0.09%)
Apr 30, 2012 57.18 57.44 55.80 56.13 7,592,300 -1.44(-2.50%)
Apr 27, 2012 57.07 57.75 56.36 57.57 6,125,700 +0.93(+1.64%)
Apr 26, 2012 55.01 57.28 54.68 56.64 9,124,600 +1.98(+3.62%)
Apr 25, 2012 55.10 55.30 54.51 54.66 5,989,500 +0.04(+0.07%)
Apr 24, 2012 54.94 55.05 54.42 54.62 3,847,700 -0.02(-0.04%)
Apr 23, 2012 54.66 54.86 54.17 54.64 3,587,600 -0.65(-1.18%)
Apr 20, 2012 55.36 55.88 55.08 55.29 5,371,000 +0.30(+0.55%)
Apr 19, 2012 55.10 55.25 54.55 54.99 4,868,700 -0.11(-0.20%)
Apr 18, 2012 54.65 55.23 54.43 55.10 3,328,900 +0.20(+0.36%)
Apr 17, 2012 54.99 55.19 54.62 54.90 3,953,500 +0.32(+0.59%)
Apr 16, 2012 54.54 54.97 54.01 54.58 4,354,900 +0.16(+0.29%)
Apr 13, 2012 54.51 54.72 53.83 54.42 5,576,500 -0.34(-0.62%)
Apr 12, 2012 53.86 54.81 53.68 54.76 5,404,700 +0.85(+1.58%)
Apr 11, 2012 53.73 54.01 53.05 53.91 9,653,700 +0.79(+1.49%)
Apr 10, 2012 53.94 54.05 53.02 53.12 4,763,300 -0.93(-1.72%)
Apr 09, 2012 54.10 54.27 53.77 54.05 8,456,700 -0.68(-1.24%)
Apr 05, 2012 55.00 55.31 54.69 54.73 4,288,500 -0.51(-0.92%)
Apr 04, 2012 55.47 55.68 54.86 55.24 4,959,300 -0.77(-1.37%)
Apr 03, 2012 55.73 56.10 55.27 56.01 4,026,400 +0.21(+0.38%)
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.