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

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Dec 31, 2014 54.02 53.39 53.39 53.39 941,205 -0.59(-1.10%)
Dec 30, 2014 53.69 54.37 53.69 53.98 547,625 +0.05(+0.09%)
Dec 29, 2014 53.88 54.13 53.62 53.94 500,552 +0.06(+0.11%)
Dec 26, 2014 54.11 54.39 53.80 53.88 405,934 -0.19(-0.35%)
Dec 24, 2014 53.90 54.07 54.07 54.07 315,180 +0.06(+0.11%)
Dec 23, 2014 54.48 54.57 53.58 54.01 1,041,618 +0.09(+0.17%)
Dec 22, 2014 54.12 54.43 53.84 53.92 805,366 -0.01(-0.01%)
Dec 19, 2014 53.15 54.06 53.04 53.93 2,212,992 +0.67(+1.26%)
Dec 18, 2014 53.35 53.58 52.72 53.25 1,397,486 +0.67(+1.28%)
Dec 17, 2014 51.98 52.61 51.10 52.58 1,859,342 +0.66(+1.28%)
Dec 16, 2014 51.54 52.75 51.40 51.92 1,608,264 +0.34(+0.65%)
Dec 15, 2014 52.67 52.86 51.55 51.59 1,596,504 -0.88(-1.69%)
Dec 12, 2014 52.58 53.18 52.43 52.47 936,834 -0.47(-0.89%)
Dec 11, 2014 52.47 53.24 52.44 52.94 946,174 +0.58(+1.11%)
Dec 10, 2014 53.19 53.41 52.27 52.36 994,668 -0.73(-1.37%)
Dec 09, 2014 52.78 53.23 52.59 53.09 1,577,121 -0.39(-0.72%)
Dec 08, 2014 53.88 54.28 53.35 53.47 1,095,270 -0.30(-0.55%)
Dec 05, 2014 53.92 54.21 53.55 53.77 1,308,045 +0.14(+0.26%)
Dec 04, 2014 53.69 54.03 53.38 53.63 778,787 -0.05(-0.09%)
Dec 03, 2014 53.69 54.27 53.48 53.68 997,659 -0.09(-0.16%)
Dec 02, 2014 53.80 54.11 53.70 53.76 1,276,231 -0.03(-0.06%)
Dec 01, 2014 53.54 54.05 53.41 53.80 1,108,737 -0.01(-0.01%)
Nov 28, 2014 53.46 54.20 53.26 53.80 722,111 +0.60(+1.14%)
Nov 26, 2014 53.25 53.20 53.20 53.20 1,174,275 -0.07(-0.14%)
Nov 25, 2014 52.58 53.39 52.29 53.27 5,609,742 +0.67(+1.27%)
Nov 24, 2014 51.98 52.61 51.96 52.61 852,393 +0.66(+1.27%)
Nov 21, 2014 52.22 52.54 51.70 51.95 1,011,462 +0.34(+0.66%)
Nov 20, 2014 51.69 52.66 51.36 51.61 787,411 -0.20(-0.38%)
Nov 19, 2014 52.67 52.67 51.57 51.80 1,315,889 -0.11(-0.22%)
Nov 18, 2014 51.35 51.95 51.23 51.92 1,099,582 +0.57(+1.11%)
Nov 17, 2014 50.98 51.41 50.98 51.35 748,871 +0.31(+0.61%)
Nov 14, 2014 51.22 51.43 50.45 51.04 1,287,278 -0.05(-0.10%)
Nov 13, 2014 51.05 51.22 50.80 51.09 729,626 +0.24(+0.46%)
Nov 12, 2014 50.59 50.99 50.39 50.85 1,043,972 +0.08(+0.16%)
Nov 11, 2014 50.91 51.17 50.56 50.77 822,732 -0.06(-0.12%)
Nov 10, 2014 50.66 51.01 50.56 50.83 1,187,662 +0.31(+0.61%)
Nov 07, 2014 50.98 50.98 50.30 50.53 1,647,738 -0.58(-1.13%)
Nov 06, 2014 48.22 52.22 47.93 51.10 4,956,983 +3.18(+6.63%)
Nov 05, 2014 47.85 48.17 47.45 47.93 2,171,386 +0.54(+1.13%)
Nov 04, 2014 46.91 47.42 46.81 47.39 990,544 +0.44(+0.94%)
Nov 03, 2014 47.09 47.24 46.82 46.95 1,040,634 -0.13(-0.27%)
Oct 31, 2014 47.89 48.15 47.04 47.07 1,759,862 -0.07(-0.15%)
Oct 30, 2014 46.66 47.18 46.58 47.14 756,896 +0.45(+0.96%)
Oct 29, 2014 46.60 46.75 46.32 46.69 838,162 +0.13(+0.29%)
Oct 28, 2014 46.40 46.56 46.25 46.56 851,776 +0.33(+0.71%)
Oct 27, 2014 46.20 46.20 46.08 46.23 767,616 +0.03(+0.06%)
Oct 24, 2014 45.93 46.24 45.78 46.20 718,225 +0.49(+1.07%)
Oct 23, 2014 46.02 46.02 45.59 45.71 885,426 +0.37(+0.81%)
Oct 22, 2014 45.58 45.67 45.16 45.35 1,336,391 -0.27(-0.58%)
Oct 21, 2014 44.77 45.64 44.73 45.61 1,094,523 +1.05(+2.37%)
Oct 20, 2014 44.10 44.56 44.07 44.56 1,201,248 +0.14(+0.32%)
Oct 17, 2014 43.87 44.57 43.87 44.42 1,541,829 +0.90(+2.07%)
Oct 16, 2014 43.07 43.48 42.88 43.51 1,964,517 -0.24(-0.54%)
Oct 15, 2014 43.75 44.17 43.09 43.75 1,816,877 -0.45(-1.03%)
Oct 14, 2014 44.11 44.48 43.99 44.20 1,890,901 +0.35(+0.80%)
Oct 13, 2014 44.29 44.47 43.82 43.85 1,701,796 -0.42(-0.95%)
Oct 10, 2014 44.51 45.06 44.25 44.27 1,502,235 -0.31(-0.70%)
Oct 09, 2014 45.02 45.29 44.45 44.59 1,558,582 -0.59(-1.30%)
Oct 08, 2014 44.87 45.28 44.68 45.18 1,923,363 +0.31(+0.68%)
Oct 07, 2014 45.03 45.24 44.84 44.87 1,036,868 -0.47(-1.03%)
Oct 06, 2014 45.72 45.96 45.24 45.34 834,724 -0.11(-0.23%)
Oct 03, 2014 45.21 45.60 45.15 45.44 1,465,574 +0.46(+1.03%)
Oct 02, 2014 45.21 45.30 44.85 44.98 1,309,004 -0.17(-0.37%)
Oct 01, 2014 45.59 45.66 45.07 45.15 1,536,566 -0.53(-1.15%)
Sep 30, 2014 45.93 46.09 45.65 45.67 1,915,182 -0.29(-0.64%)
Sep 29, 2014 45.64 46.00 45.46 45.97 881,535 +0.04(+0.08%)
Sep 26, 2014 45.75 46.08 45.64 45.93 785,078 +0.18(+0.40%)
Sep 25, 2014 46.18 46.38 45.60 45.75 1,535,819 -0.66(-1.43%)
Sep 24, 2014 45.90 46.44 45.87 46.41 986,526 +0.46(+1.01%)
Sep 23, 2014 45.78 46.11 45.69 45.95 1,399,868 -0.04(-0.09%)
Sep 22, 2014 45.88 46.29 45.85 45.99 1,551,838 +0.09(+0.19%)
Sep 19, 2014 46.05 46.09 45.88 45.90 1,815,939 -0.16(-0.34%)
Sep 18, 2014 45.97 46.13 45.87 46.06 776,472 +0.13(+0.27%)
Sep 17, 2014 45.94 46.28 45.67 45.93 2,038,232 +0.17(+0.37%)
Sep 16, 2014 45.50 45.87 45.31 45.76 2,088,075 +0.26(+0.58%)
Sep 15, 2014 45.86 45.86 45.39 45.50 604,316 -0.29(-0.63%)
Sep 12, 2014 46.06 46.23 45.68 45.79 940,906 -0.43(-0.93%)
Sep 11, 2014 46.15 46.58 46.09 46.22 849,586 -0.18(-0.40%)
Sep 10, 2014 46.52 46.55 46.23 46.40 940,462 -0.12(-0.25%)
Sep 09, 2014 46.62 46.62 46.39 46.52 863,085 -0.29(-0.62%)
Sep 08, 2014 46.56 46.85 46.55 46.81 840,615 +0.07(+0.14%)
Sep 05, 2014 46.69 46.95 46.32 46.75 648,793 +0.19(+0.40%)
Sep 04, 2014 47.45 47.45 46.42 46.56 921,192 -0.32(-0.69%)
Sep 03, 2014 47.02 47.07 46.76 46.88 597,148 -0.10(-0.22%)
Sep 02, 2014 46.93 47.13 46.75 46.98 1,350,984 +0.04(+0.09%)
Aug 29, 2014 47.10 46.94 46.94 46.94 964,920 +0.09(+0.20%)
Aug 28, 2014 46.84 47.01 46.64 46.84 549,190 -0.07(-0.15%)
Aug 27, 2014 47.15 47.15 46.80 46.91 488,325 -0.11(-0.23%)
Aug 26, 2014 47.25 47.25 46.93 47.02 646,838 -0.07(-0.14%)
Aug 25, 2014 46.92 47.13 46.71 47.09 586,800 +0.32(+0.69%)
Aug 22, 2014 47.02 47.02 46.69 46.76 925,203 -0.15(-0.32%)
Aug 21, 2014 46.76 46.96 46.60 46.91 663,117 +0.13(+0.28%)
Aug 20, 2014 46.77 46.80 46.50 46.78 576,182 -0.07(-0.14%)
Aug 19, 2014 46.66 46.89 46.45 46.85 750,602 +0.22(+0.48%)
Aug 18, 2014 46.43 46.72 46.41 46.62 542,061 +0.36(+0.78%)
Aug 15, 2014 46.84 46.84 46.09 46.26 1,033,843 -0.20(-0.42%)
Aug 14, 2014 46.27 46.48 46.08 46.46 727,390 +0.24(+0.53%)
Aug 13, 2014 45.89 46.30 45.83 46.22 814,722 +0.49(+1.07%)
Aug 12, 2014 45.69 45.91 45.55 45.73 1,151,444 +0.08(+0.18%)
Aug 11, 2014 45.59 45.98 45.59 45.64 1,385,782 +0.13(+0.29%)
Aug 08, 2014 44.93 45.60 44.93 45.51 764,260 +0.47(+1.04%)
Aug 07, 2014 45.47 45.52 44.93 45.04 975,553 -0.30(-0.66%)
Aug 06, 2014 45.05 45.53 44.92 45.34 980,028 +0.12(+0.26%)
Aug 05, 2014 45.64 45.79 45.17 45.22 1,599,189 -0.57(-1.24%)
Aug 04, 2014 46.24 47.03 45.41 45.79 1,470,837 -0.25(-0.54%)
Aug 01, 2014 45.65 46.12 45.44 46.04 2,128,870 +0.45(+0.98%)
Jul 31, 2014 46.35 46.38 45.48 45.59 1,555,862 -1.00(-2.15%)
Jul 30, 2014 46.56 46.78 46.27 46.59 814,049 +0.17(+0.36%)
Jul 29, 2014 46.51 46.68 46.27 46.42 903,901 +0.02(+0.03%)
Jul 28, 2014 46.17 46.65 46.12 46.40 942,005 +0.09(+0.19%)
Jul 25, 2014 46.46 46.66 46.08 46.31 1,266,898 -0.44(-0.95%)
Jul 24, 2014 46.65 46.96 46.64 46.76 720,186 +0.22(+0.46%)
Jul 23, 2014 46.45 46.60 46.36 46.54 993,553 +0.22(+0.48%)
Jul 22, 2014 46.44 46.75 46.31 46.32 1,160,691 +0.01(+0.02%)
Jul 21, 2014 46.69 46.69 46.20 46.31 1,120,220 -0.63(-1.34%)
Jul 18, 2014 46.76 46.98 46.31 46.94 1,343,697 +0.47(+1.00%)
Jul 17, 2014 46.78 46.95 46.29 46.47 1,179,984 -0.40(-0.86%)
Jul 16, 2014 46.62 46.92 46.25 46.87 1,740,854 +0.38(+0.82%)
Jul 15, 2014 46.58 46.58 46.10 46.49 1,218,749 -0.01(-0.03%)
Jul 14, 2014 46.91 47.05 46.37 46.51 568,841 -0.02(-0.05%)
Jul 11, 2014 46.63 46.63 46.18 46.53 668,719 +0.03(+0.07%)
Jul 10, 2014 46.19 46.66 46.10 46.50 779,790 -0.16(-0.34%)
Jul 09, 2014 46.80 46.96 46.56 46.65 505,912 +0.01(+0.02%)
Jul 08, 2014 46.83 46.83 46.63 46.65 1,127,028 -0.15(-0.33%)
Jul 07, 2014 46.93 47.06 46.64 46.80 856,483 -0.13(-0.28%)
Jul 03, 2014 46.92 46.93 46.93 46.93 816,255 +0.15(+0.31%)
Jul 02, 2014 46.92 47.04 46.66 46.78 764,563 -0.24(-0.50%)
Jul 01, 2014 46.73 47.20 46.60 47.02 1,559,982 +0.49(+1.05%)
Jun 30, 2014 46.62 46.92 46.31 46.53 1,576,272 -0.08(-0.17%)
Jun 27, 2014 46.98 46.98 46.57 46.61 1,390,777 -0.41(-0.88%)
Jun 26, 2014 47.17 47.20 46.80 47.02 668,885 -0.14(-0.29%)
Jun 25, 2014 46.84 47.36 46.68 47.16 793,465 +0.10(+0.22%)
Jun 24, 2014 47.06 47.41 46.97 47.06 924,841 -0.02(-0.04%)
Jun 23, 2014 46.81 47.09 46.69 47.08 761,588 +0.20(+0.42%)
Jun 20, 2014 46.87 46.99 46.68 46.88 1,393,761 +0.18(+0.39%)
Jun 19, 2014 46.88 46.88 46.48 46.70 577,340 -0.01(-0.02%)
Jun 18, 2014 46.51 46.82 46.33 46.71 750,980 +0.30(+0.64%)
Jun 17, 2014 46.22 46.73 46.14 46.41 1,133,890 +0.23(+0.49%)
Jun 16, 2014 46.43 46.77 46.07 46.18 823,323 -0.13(-0.27%)
Jun 13, 2014 46.51 46.55 46.23 46.31 488,516 -0.02(-0.05%)
Jun 12, 2014 46.54 46.54 46.14 46.33 672,116 -0.25(-0.55%)
Jun 11, 2014 46.67 47.06 46.49 46.58 456,279 -0.30(-0.64%)
Jun 10, 2014 46.92 47.01 46.58 46.88 735,287 -0.03(-0.07%)
Jun 06, 2014 47.02 47.02 46.68 46.91 689,191 +0.18(+0.38%)
Jun 05, 2014 46.77 46.99 46.51 46.74 1,202,401 -0.10(-0.21%)
Jun 04, 2014 47.07 47.20 46.72 46.84 1,656,808 -0.41(-0.87%)
Jun 03, 2014 46.62 47.27 46.62 47.25 1,027,713 +0.31(+0.65%)
Jun 02, 2014 46.98 47.04 46.61 46.94 846,153 +0.02(+0.04%)
May 30, 2014 46.02 46.96 46.02 46.92 3,371,469 +0.28(+0.60%)
May 29, 2014 46.35 46.65 46.13 46.64 664,874 +0.31(+0.66%)
May 28, 2014 46.31 46.70 46.16 46.34 1,189,521 +0.01(+0.03%)
May 27, 2014 45.90 46.33 45.76 46.33 1,117,489 +0.52(+1.14%)
May 23, 2014 45.74 45.80 45.80 45.80 992,205 +0.12(+0.27%)
May 22, 2014 45.47 45.69 45.21 45.68 725,803 +0.09(+0.21%)
May 21, 2014 45.35 45.75 45.23 45.59 979,720 +0.37(+0.82%)
May 20, 2014 45.28 45.49 44.83 45.22 872,383 -0.29(-0.63%)
May 19, 2014 45.16 45.65 45.14 45.51 1,214,192 +0.24(+0.54%)
May 16, 2014 44.74 45.31 44.61 45.26 932,450 +0.48(+1.07%)
May 15, 2014 44.74 44.89 44.32 44.78 848,295 -0.11(-0.24%)
May 14, 2014 45.24 45.24 44.83 44.89 1,034,552 -0.39(-0.87%)
May 13, 2014 45.64 45.79 45.10 45.29 805,873 -0.29(-0.65%)
May 12, 2014 45.29 45.90 45.21 45.58 927,715 +0.40(+0.89%)
May 09, 2014 44.40 45.20 44.21 45.18 997,437 +0.71(+1.59%)
May 08, 2014 44.33 45.09 44.33 44.47 1,142,244 +0.09(+0.20%)
May 07, 2014 44.37 44.47 43.96 44.38 1,679,047 -0.18(-0.40%)
May 06, 2014 44.99 45.47 44.49 44.56 1,289,076 -0.61(-1.35%)
May 05, 2014 44.55 45.24 44.33 45.17 1,117,749 +0.49(+1.09%)
May 02, 2014 45.04 45.20 44.66 44.68 1,260,434 -0.13(-0.30%)
May 01, 2014 45.04 45.09 44.49 44.82 829,782 +0.02(+0.04%)
Apr 30, 2014 44.53 44.80 44.41 44.80 1,308,257 +0.17(+0.38%)
Apr 29, 2014 44.70 44.90 44.54 44.63 683,649 +0.00(+0.00%)
Apr 28, 2014 44.80 45.08 44.04 44.63 1,031,268 +0.10(+0.23%)
Apr 25, 2014 44.35 44.66 44.21 44.53 1,334,532 -0.05(-0.11%)
Apr 24, 2014 45.23 45.30 44.55 44.58 1,040,841 -0.32(-0.72%)
Apr 23, 2014 44.97 45.31 44.60 44.90 698,939 -0.00(-0.01%)
Apr 22, 2014 44.88 45.10 44.61 44.90 926,284 +0.13(+0.28%)
Apr 21, 2014 44.69 45.02 44.35 44.78 702,805 +0.12(+0.27%)
Apr 17, 2014 44.61 44.65 44.65 44.65 1,377,510 +0.15(+0.33%)
Apr 16, 2014 44.83 44.95 44.34 44.51 798,425 +0.04(+0.10%)
Apr 15, 2014 44.48 44.82 43.53 44.47 977,922 +0.03(+0.06%)
Apr 14, 2014 44.52 44.74 44.00 44.44 980,140 +0.35(+0.79%)
Apr 11, 2014 44.36 44.83 44.07 44.09 854,864 -0.63(-1.40%)
Apr 10, 2014 45.73 45.83 44.56 44.72 1,342,090 -1.08(-2.36%)
Apr 09, 2014 45.42 45.81 44.89 45.80 896,689 +0.60(+1.33%)
Apr 08, 2014 44.87 45.51 44.28 45.20 1,782,552 +0.51(+1.15%)
Apr 07, 2014 45.46 45.67 44.44 44.69 2,087,764 -0.99(-2.17%)
Apr 04, 2014 47.31 47.45 45.59 45.68 1,364,627 -1.26(-2.68%)
Apr 03, 2014 47.18 47.18 46.62 46.94 1,198,418 -0.02(-0.04%)
Apr 02, 2014 47.11 47.30 46.89 46.96 1,077,183 -0.07(-0.15%)
Apr 01, 2014 46.89 47.06 46.54 47.03 1,106,075 +0.22(+0.46%)
Mar 31, 2014 46.42 46.93 46.28 46.81 1,021,379 +0.63(+1.37%)
Mar 28, 2014 45.77 46.65 45.32 46.18 1,266,738 +0.65(+1.42%)
Mar 27, 2014 45.88 45.94 45.39 45.53 847,372 -0.19(-0.42%)
Mar 26, 2014 45.62 46.01 45.39 45.73 1,215,554 +0.26(+0.57%)
Mar 25, 2014 45.65 46.11 45.20 45.47 884,681 -0.08(-0.17%)
Mar 24, 2014 46.13 46.46 45.13 45.55 949,757 -0.41(-0.89%)
Mar 21, 2014 46.77 47.05 45.91 45.95 1,852,702 -0.57(-1.23%)
Mar 20, 2014 46.35 46.65 46.21 46.53 775,725 +0.07(+0.15%)
Mar 19, 2014 46.58 46.83 46.20 46.45 1,030,363 -0.29(-0.61%)
Mar 18, 2014 46.74 46.90 46.53 46.74 811,430 +0.08(+0.18%)
Mar 17, 2014 46.65 47.01 46.46 46.66 846,939 +0.23(+0.49%)
Mar 14, 2014 46.38 46.81 46.28 46.43 904,079 -0.03(-0.07%)
Mar 13, 2014 47.00 47.20 46.36 46.46 1,626,364 -0.23(-0.49%)
Mar 12, 2014 46.57 46.83 46.45 46.69 1,597,814 -0.21(-0.44%)
Mar 11, 2014 46.96 47.34 46.67 46.90 969,759 -0.23(-0.48%)
Mar 10, 2014 46.93 47.18 46.65 47.13 980,735 +0.16(+0.33%)
Mar 07, 2014 47.21 47.21 46.68 46.97 505,277 +0.00(+0.01%)
Mar 06, 2014 46.90 47.20 46.78 46.96 657,099 +0.16(+0.34%)
Mar 05, 2014 46.93 46.93 46.52 46.80 769,276 +0.01(+0.02%)
Mar 04, 2014 46.60 47.06 46.47 46.80 1,062,396 +0.83(+1.81%)
Mar 03, 2014 46.23 46.52 45.70 45.96 1,843,596 -0.72(-1.54%)
Feb 28, 2014 46.64 47.04 46.34 46.68 967,209 +0.12(+0.25%)
Feb 27, 2014 46.53 46.74 46.26 46.56 739,364 +0.05(+0.10%)
Feb 26, 2014 46.87 47.08 46.38 46.52 1,207,725 -0.21(-0.44%)
Feb 25, 2014 46.90 47.06 46.60 46.73 1,808,449 -0.17(-0.36%)
Feb 24, 2014 46.67 47.18 46.55 46.89 1,074,870 +0.34(+0.73%)
Feb 21, 2014 46.49 46.73 46.06 46.55 1,257,680 +0.28(+0.60%)
Feb 20, 2014 45.74 46.34 45.54 46.27 871,671 +0.45(+0.98%)
Feb 19, 2014 46.18 46.26 45.76 45.83 793,106 -0.36(-0.79%)
Feb 18, 2014 46.10 46.33 45.98 46.19 789,589 +0.30(+0.65%)
Feb 14, 2014 45.70 45.89 45.89 45.89 908,820 -0.05(-0.10%)
Feb 13, 2014 45.07 45.96 44.73 45.94 1,551,496 +0.84(+1.86%)
Feb 12, 2014 45.06 45.51 44.74 45.10 1,570,682 +0.23(+0.51%)
Feb 11, 2014 45.19 45.47 44.03 44.87 2,494,185 -0.16(-0.36%)
Feb 10, 2014 44.33 45.06 44.33 45.04 1,281,956 +0.58(+1.30%)
Feb 07, 2014 43.98 44.58 43.86 44.46 1,078,619 +0.73(+1.66%)
Feb 06, 2014 43.61 43.96 43.18 43.73 918,974 +0.18(+0.41%)
Feb 05, 2014 43.13 43.65 43.05 43.55 944,338 +0.27(+0.63%)
Feb 04, 2014 43.45 43.66 43.22 43.28 1,859,845 +0.06(+0.14%)
Feb 03, 2014 45.06 45.42 43.01 43.22 2,891,615 -1.84(-4.07%)
Jan 31, 2014 44.39 45.21 44.32 45.05 1,709,448 -0.07(-0.15%)
Jan 30, 2014 45.19 45.49 44.92 45.12 658,193 +0.42(+0.95%)
Jan 29, 2014 44.31 44.92 43.97 44.70 1,540,090 -0.07(-0.16%)
Jan 28, 2014 44.36 44.77 44.10 44.77 1,251,205 +0.48(+1.08%)
Jan 27, 2014 45.05 45.18 44.26 44.29 1,367,937 -0.79(-1.76%)
Jan 24, 2014 45.62 45.93 44.97 45.08 1,395,005 -0.74(-1.62%)
Jan 23, 2014 45.98 46.21 45.51 45.82 1,099,195 -0.40(-0.86%)
Jan 22, 2014 46.07 46.23 45.62 46.22 1,000,553 +0.31(+0.67%)
Jan 21, 2014 45.98 45.98 45.58 45.91 1,047,519 +0.36(+0.78%)
Jan 17, 2014 45.26 45.55 45.55 45.55 1,107,975 +0.15(+0.33%)
Jan 16, 2014 45.41 45.49 45.15 45.40 921,490 -0.01(-0.02%)
Jan 15, 2014 45.25 45.45 45.30 45.41 1,225,144 +0.16(+0.36%)
Jan 14, 2014 44.90 45.50 44.73 45.25 901,463 +0.42(+0.94%)
Jan 13, 2014 45.52 45.65 44.75 44.83 1,250,221 -0.74(-1.63%)
Jan 10, 2014 45.93 46.01 45.53 45.57 1,237,038 -0.52(-1.13%)
Jan 09, 2014 46.24 46.48 45.87 46.09 1,142,305 +0.11(+0.23%)
Jan 08, 2014 45.17 46.01 45.10 45.98 1,410,948 +0.76(+1.68%)
Jan 07, 2014 44.70 45.41 44.31 45.22 876,985 +0.65(+1.47%)
Jan 06, 2014 44.69 44.84 44.26 44.57 931,525 -0.10(-0.23%)
Jan 03, 2014 44.59 44.82 44.37 44.67 513,705 +0.16(+0.37%)
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.