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

Sherwin-Williams (NY: SHW )

378.52 -1.23 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 48.28 48.85 47.94 47.94 8,565,347 -0.36(-0.75%)
Nov 29, 2012 49.39 49.39 48.24 48.30 5,215,244 -0.90(-1.83%)
Nov 28, 2012 48.82 49.35 48.19 49.20 4,148,826 -0.19(-0.38%)
Nov 27, 2012 49.53 49.82 49.37 49.39 2,726,489 -0.26(-0.53%)
Nov 26, 2012 49.85 49.97 49.45 49.65 3,239,917 -0.19(-0.38%)
Nov 23, 2012 49.71 49.97 49.45 49.84 1,212,589 +0.36(+0.73%)
Nov 21, 2012 49.74 50.22 49.33 49.48 2,452,348 -0.17(-0.34%)
Nov 20, 2012 49.16 49.86 49.03 49.65 2,861,766 +0.30(+0.61%)
Nov 19, 2012 47.88 49.37 47.82 49.35 4,140,416 +1.71(+3.59%)
Nov 16, 2012 46.71 48.16 46.42 47.64 6,354,350 +0.84(+1.79%)
Nov 15, 2012 46.92 47.48 46.27 46.80 3,788,023 -0.19(-0.40%)
Nov 14, 2012 47.62 47.72 46.83 46.99 3,199,899 -0.76(-1.59%)
Nov 13, 2012 46.96 48.47 46.51 47.75 6,925,196 +0.94(+2.01%)
Nov 12, 2012 45.46 47.66 45.09 46.81 9,866,512 +2.58(+5.84%)
Nov 09, 2012 44.51 44.84 44.00 44.23 2,221,184 -0.35(-0.80%)
Nov 08, 2012 45.08 45.23 44.57 44.58 2,140,574 -0.60(-1.32%)
Nov 07, 2012 44.79 45.45 44.26 45.18 3,856,783 +0.17(+0.38%)
Nov 06, 2012 45.22 45.46 44.85 45.01 2,243,074 -0.21(-0.47%)
Nov 05, 2012 44.44 45.26 44.17 45.22 2,532,974 +0.63(+1.41%)
Nov 02, 2012 45.22 45.50 44.57 44.59 2,386,464 -0.50(-1.11%)
Nov 01, 2012 44.90 45.35 44.52 45.09 2,938,475 +0.32(+0.71%)
Oct 31, 2012 44.62 45.29 44.14 44.77 4,010,385 +0.93(+2.11%)
Oct 26, 2012 43.91 43.85 43.85 43.85 5,937,221 -0.12(-0.26%)
Oct 25, 2012 46.74 47.08 43.65 43.96 12,155,094 -3.69(-7.75%)
Oct 24, 2012 47.21 47.86 47.04 47.66 3,743,471 +0.74(+1.59%)
Oct 23, 2012 46.96 47.22 46.11 46.91 3,904,121 -0.35(-0.74%)
Oct 19, 2012 47.99 48.04 47.18 47.26 2,907,471 -0.79(-1.65%)
Oct 18, 2012 48.23 48.51 47.92 48.05 2,542,340 -0.37(-0.77%)
Oct 17, 2012 48.52 48.83 48.16 48.42 2,710,588 +0.20(+0.41%)
Oct 16, 2012 47.87 48.36 47.63 48.23 2,529,172 +0.64(+1.35%)
Oct 15, 2012 46.89 47.65 46.56 47.59 1,873,536 +0.73(+1.55%)
Oct 12, 2012 46.91 47.34 46.72 46.86 1,569,070 -0.02(-0.05%)
Oct 11, 2012 47.49 47.80 46.72 46.88 1,690,802 -0.36(-0.76%)
Oct 10, 2012 47.10 47.47 46.73 47.24 2,169,483 +0.17(+0.37%)
Oct 09, 2012 47.56 47.70 46.96 47.07 2,913,394 -0.74(-1.54%)
Oct 08, 2012 48.70 48.97 47.68 47.80 3,012,066 -1.09(-2.22%)
Oct 05, 2012 48.69 49.14 48.59 48.89 2,367,239 +0.42(+0.86%)
Oct 04, 2012 48.25 48.96 47.99 48.47 3,717,453 +0.49(+1.01%)
Oct 03, 2012 46.63 48.01 46.51 47.99 3,130,148 +1.33(+2.85%)
Oct 02, 2012 46.80 47.17 46.28 46.66 2,440,792 +0.12(+0.26%)
Oct 01, 2012 46.91 47.03 46.28 46.54 2,729,484 -0.22(-0.48%)
Sep 28, 2012 46.67 46.84 46.26 46.76 2,343,409 +0.06(+0.12%)
Sep 27, 2012 46.04 46.95 46.00 46.70 2,232,817 +0.76(+1.65%)
Sep 26, 2012 46.39 46.70 45.90 45.94 2,932,316 -0.48(-1.03%)
Sep 25, 2012 47.01 47.31 46.39 46.42 2,432,283 -0.49(-1.05%)
Sep 24, 2012 47.12 47.18 46.69 46.91 2,370,971 -0.21(-0.44%)
Sep 21, 2012 46.76 47.35 46.68 47.12 3,036,288 +0.62(+1.33%)
Sep 20, 2012 46.72 46.76 46.25 46.50 2,155,137 -0.30(-0.64%)
Sep 19, 2012 45.80 47.23 45.62 46.80 4,082,014 +1.12(+2.45%)
Sep 18, 2012 45.92 45.92 45.52 45.69 1,369,646 -0.16(-0.36%)
Sep 17, 2012 45.92 45.96 45.55 45.85 1,322,413 -0.07(-0.14%)
Sep 14, 2012 45.72 46.00 45.42 45.92 3,550,508 +0.17(+0.36%)
Sep 13, 2012 45.29 45.97 44.83 45.75 2,624,793 +0.52(+1.14%)
Sep 12, 2012 44.72 45.46 44.53 45.23 2,073,766 +0.69(+1.55%)
Sep 11, 2012 45.12 45.19 44.54 44.54 2,078,129 -0.60(-1.32%)
Sep 10, 2012 44.96 45.48 44.93 45.14 1,887,526 +0.16(+0.36%)
Sep 07, 2012 44.75 45.50 44.75 44.98 1,900,015 -0.29(-0.65%)
Sep 06, 2012 44.90 45.43 44.69 45.27 2,065,496 +0.67(+1.50%)
Sep 05, 2012 45.05 45.17 44.50 44.60 1,679,526 -0.35(-0.78%)
Sep 04, 2012 44.96 45.20 44.56 44.95 1,627,083 +0.02(+0.04%)
Aug 31, 2012 44.89 45.20 44.75 44.93 2,208,729 +0.34(+0.76%)
Aug 30, 2012 45.33 45.34 44.59 44.59 2,485,095 -0.79(-1.75%)
Aug 29, 2012 44.80 45.50 44.76 45.39 2,380,697 +0.61(+1.35%)
Aug 27, 2012 44.70 44.95 44.50 44.78 2,518,676 -0.01(-0.02%)
Aug 24, 2012 43.96 45.02 43.81 44.79 4,938,173 +0.89(+2.02%)
Aug 23, 2012 43.74 44.25 43.57 43.90 2,380,044 +0.14(+0.32%)
Aug 22, 2012 42.99 43.77 42.86 43.76 4,302,619 +0.49(+1.14%)
Aug 21, 2012 43.93 44.08 43.11 43.27 4,438,486 -0.65(-1.48%)
Aug 20, 2012 44.17 44.21 43.54 43.92 2,208,306 -0.25(-0.57%)
Aug 17, 2012 43.90 44.41 43.65 44.17 1,731,901 +0.48(+1.11%)
Aug 16, 2012 43.45 43.84 43.44 43.69 3,541,432 +0.24(+0.55%)
Aug 15, 2012 44.34 44.41 43.33 43.45 3,335,416 -0.90(-2.03%)
Aug 14, 2012 44.16 44.41 44.03 44.35 2,053,487 +0.12(+0.27%)
Aug 13, 2012 44.23 44.39 43.94 44.23 2,062,233 -0.14(-0.33%)
Aug 10, 2012 44.16 44.37 43.80 44.37 1,737,164 +0.10(+0.22%)
Aug 09, 2012 44.22 44.64 43.98 44.28 4,367,278 +0.10(+0.23%)
Aug 08, 2012 43.39 44.29 43.29 44.17 4,420,661 +0.63(+1.46%)
Aug 07, 2012 42.96 43.60 42.92 43.54 4,912,609 +1.06(+2.49%)
Aug 06, 2012 42.88 42.88 42.34 42.48 1,605,781 -0.21(-0.49%)
Aug 03, 2012 42.60 42.94 42.48 42.69 2,443,937 +0.54(+1.27%)
Aug 02, 2012 41.73 42.27 41.50 42.16 1,861,057 +0.29(+0.68%)
Aug 01, 2012 42.24 42.57 41.69 41.87 1,892,855 -0.28(-0.66%)
Jul 31, 2012 42.36 42.52 41.98 42.15 1,964,981 -0.34(-0.80%)
Jul 30, 2012 42.47 42.72 42.32 42.49 1,884,310 +0.06(+0.15%)
Jul 27, 2012 41.92 42.67 41.66 42.43 3,977,962 +0.65(+1.55%)
Jul 26, 2012 41.19 42.01 41.16 41.78 5,292,289 +1.12(+2.75%)
Jul 25, 2012 41.37 41.50 40.13 40.66 4,006,962 -0.61(-1.47%)
Jul 24, 2012 41.15 41.37 40.87 41.27 2,549,582 +0.12(+0.30%)
Jul 23, 2012 40.63 41.35 40.37 41.15 2,752,129 -0.13(-0.32%)
Jul 20, 2012 41.28 41.72 40.91 41.28 7,100,438 -0.27(-0.65%)
Jul 19, 2012 38.75 41.57 38.52 41.55 15,079,743 +1.50(+3.74%)
Jul 18, 2012 40.20 40.42 39.88 40.05 5,941,946 -0.34(-0.83%)
Jul 17, 2012 40.25 40.49 39.82 40.38 4,418,777 +0.47(+1.17%)
Jul 16, 2012 40.52 40.89 39.83 39.92 5,514,470 -0.91(-2.24%)
Jul 13, 2012 40.63 41.14 40.59 40.83 4,007,038 +0.40(+1.00%)
Jul 12, 2012 40.09 40.65 39.76 40.42 3,207,804 +0.23(+0.56%)
Jul 11, 2012 40.78 40.82 40.00 40.20 3,494,748 -0.53(-1.29%)
Jul 10, 2012 40.92 41.49 40.47 40.73 3,977,895 -0.12(-0.30%)
Jul 09, 2012 41.41 41.41 40.31 40.85 3,364,260 -0.82(-1.97%)
Jul 06, 2012 41.51 41.75 41.18 41.67 2,638,528 -0.05(-0.13%)
Jul 05, 2012 41.49 41.86 41.21 41.72 2,376,134 +0.16(+0.38%)
Jul 03, 2012 41.49 41.58 41.03 41.57 1,238,369 +0.07(+0.17%)
Jul 02, 2012 41.52 41.73 40.73 41.49 3,487,238 -0.03(-0.07%)
Jun 29, 2012 41.45 41.53 41.00 41.52 3,303,959 +0.69(+1.69%)
Jun 28, 2012 40.39 40.90 39.98 40.83 3,769,955 +0.21(+0.51%)
Jun 27, 2012 40.97 41.17 40.46 40.62 3,001,891 -0.25(-0.62%)
Jun 26, 2012 40.08 41.14 40.05 40.88 3,524,477 +0.92(+2.31%)
Jun 25, 2012 39.96 39.99 39.34 39.96 3,409,078 -0.16(-0.40%)
Jun 22, 2012 39.77 40.26 39.41 40.12 3,235,391 +0.46(+1.17%)
Jun 21, 2012 40.94 40.98 39.59 39.65 5,081,678 -1.29(-3.16%)
Jun 20, 2012 41.40 41.41 40.63 40.94 3,143,439 -0.42(-1.01%)
Jun 19, 2012 41.76 42.03 41.32 41.36 4,823,561 -0.14(-0.33%)
Jun 18, 2012 40.55 41.59 40.41 41.50 3,047,714 +0.86(+2.12%)
Jun 15, 2012 40.80 40.91 40.57 40.64 4,817,728 +0.07(+0.17%)
Jun 14, 2012 40.88 41.09 40.16 40.57 6,055,072 -0.21(-0.52%)
Jun 13, 2012 41.13 41.26 40.72 40.78 6,279,822 -0.95(-2.27%)
Jun 12, 2012 41.00 41.80 40.91 41.73 4,664,151 +0.88(+2.15%)
Jun 11, 2012 41.55 41.57 40.81 40.85 2,995,494 -0.38(-0.92%)
Jun 08, 2012 40.70 41.56 40.49 41.23 4,884,866 +0.42(+1.04%)
Jun 07, 2012 40.62 41.24 40.51 40.81 5,137,388 +0.39(+0.96%)
Jun 06, 2012 39.72 40.47 39.60 40.42 9,155,296 +0.17(+0.43%)
Jun 05, 2012 39.42 40.33 39.13 40.25 4,585,765 +0.76(+1.91%)
Jun 04, 2012 39.13 39.55 38.60 39.49 4,850,951 +0.40(+1.01%)
Jun 01, 2012 40.09 40.23 39.08 39.09 8,237,877 -1.58(-3.88%)
May 31, 2012 40.09 40.86 39.61 40.67 4,576,907 +0.67(+1.68%)
May 30, 2012 40.27 40.41 39.64 40.00 4,191,458 -0.62(-1.52%)
May 29, 2012 39.88 40.64 39.82 40.62 4,351,407 +0.99(+2.50%)
May 25, 2012 39.08 39.66 39.08 39.63 3,522,141 +0.31(+0.78%)
May 24, 2012 39.06 39.38 38.81 39.32 5,818,263 +0.32(+0.83%)
May 23, 2012 37.38 39.22 37.24 39.00 7,970,010 +1.62(+4.33%)
May 22, 2012 37.43 37.74 37.24 37.38 4,236,971 +0.10(+0.27%)
May 21, 2012 36.35 37.37 36.29 37.28 4,027,613 +0.86(+2.37%)
May 18, 2012 36.39 36.76 36.33 36.41 6,861,268 +0.16(+0.43%)
May 17, 2012 37.09 37.09 35.98 36.26 6,054,731 -0.77(-2.08%)
May 16, 2012 37.51 37.53 36.94 37.03 3,893,396 -0.08(-0.23%)
May 15, 2012 37.69 37.73 36.90 37.11 9,342,090 -0.66(-1.75%)
May 14, 2012 38.23 38.41 37.60 37.78 5,388,555 -0.68(-1.78%)
May 11, 2012 38.42 38.64 38.29 38.46 4,874,824 -0.08(-0.20%)
May 10, 2012 39.00 39.24 38.46 38.54 6,062,484 -0.32(-0.83%)
May 09, 2012 38.29 39.01 38.05 38.86 5,418,709 +0.32(+0.83%)
May 08, 2012 37.87 38.66 37.56 38.54 6,550,716 +0.42(+1.11%)
May 07, 2012 37.91 38.17 37.74 38.12 2,515,008 +0.16(+0.43%)
May 04, 2012 38.07 38.07 37.77 37.95 3,453,097 -0.25(-0.65%)
May 03, 2012 38.16 38.63 38.01 38.20 3,377,213 +0.11(+0.30%)
May 02, 2012 37.58 38.20 37.58 38.09 3,469,642 +0.30(+0.79%)
May 01, 2012 37.81 38.27 37.59 37.79 3,216,577 +0.10(+0.26%)
Apr 30, 2012 37.77 37.95 37.56 37.69 2,611,860 -0.22(-0.59%)
Apr 27, 2012 37.91 38.21 37.78 37.92 4,108,944 +0.17(+0.45%)
Apr 26, 2012 37.61 38.10 37.42 37.75 3,811,199 +0.05(+0.12%)
Apr 25, 2012 37.33 37.92 37.20 37.70 3,078,195 +0.67(+1.81%)
Apr 24, 2012 36.90 37.39 36.85 37.03 3,077,356 +0.04(+0.12%)
Apr 23, 2012 36.78 37.04 36.46 36.99 2,639,544 -0.12(-0.31%)
Apr 20, 2012 36.63 37.33 36.63 37.10 3,327,297 +0.52(+1.42%)
Apr 19, 2012 36.75 36.99 35.98 36.58 3,372,561 -0.13(-0.36%)
Apr 18, 2012 36.73 36.89 36.56 36.71 3,128,896 -0.14(-0.37%)
Apr 17, 2012 36.95 37.12 36.67 36.85 2,866,683 +0.07(+0.19%)
Apr 16, 2012 36.87 36.94 36.33 36.78 3,795,937 +0.23(+0.64%)
Apr 13, 2012 36.17 36.70 36.16 36.55 3,496,670 +0.33(+0.90%)
Apr 12, 2012 36.01 36.35 35.63 36.22 4,267,809 +0.24(+0.66%)
Apr 11, 2012 34.56 36.12 34.48 35.98 9,146,389 +1.83(+5.35%)
Apr 10, 2012 35.04 35.05 34.15 34.16 4,285,123 -0.89(-2.54%)
Apr 09, 2012 35.58 35.78 34.83 35.05 7,802,193 +0.33(+0.96%)
Apr 05, 2012 34.64 35.86 34.64 34.71 7,652,240 +0.26(+0.76%)
Apr 04, 2012 34.04 34.47 33.93 34.45 2,481,962 +0.17(+0.48%)
Apr 03, 2012 34.43 34.43 34.05 34.28 2,223,559 -0.13(-0.37%)
Apr 02, 2012 33.67 34.48 33.62 34.41 3,307,018 +0.36(+1.05%)
Mar 30, 2012 34.35 34.45 33.94 34.06 3,635,234 -0.17(-0.49%)
Mar 29, 2012 33.85 34.25 33.83 34.22 3,355,428 +0.27(+0.78%)
Mar 28, 2012 34.33 34.46 33.76 33.96 2,635,221 -0.39(-1.13%)
Mar 27, 2012 34.43 34.72 34.27 34.35 3,022,886 +0.00(+0.00%)
Mar 26, 2012 33.83 34.37 33.67 34.35 2,190,133 +0.63(+1.86%)
Mar 23, 2012 33.47 33.81 33.09 33.72 2,309,044 +0.10(+0.31%)
Mar 22, 2012 33.44 33.70 33.28 33.62 2,373,294 +0.06(+0.19%)
Mar 21, 2012 33.64 33.72 33.46 33.55 1,383,610 -0.03(-0.09%)
Mar 20, 2012 33.60 33.66 33.37 33.59 1,786,790 -0.13(-0.37%)
Mar 19, 2012 33.42 33.81 33.23 33.71 3,097,963 +0.29(+0.87%)
Mar 16, 2012 33.85 33.92 33.39 33.42 3,790,301 -0.38(-1.13%)
Mar 15, 2012 33.65 33.82 33.40 33.80 2,961,910 +0.21(+0.63%)
Mar 14, 2012 33.54 33.67 33.41 33.59 3,854,558 -0.02(-0.05%)
Mar 13, 2012 33.66 33.77 33.53 33.61 3,662,985 +0.07(+0.21%)
Mar 12, 2012 33.38 33.86 33.10 33.54 3,472,099 +0.31(+0.92%)
Mar 09, 2012 33.19 33.35 33.02 33.23 3,927,911 +0.18(+0.55%)
Mar 08, 2012 33.37 33.37 32.85 33.05 5,752,907 -0.22(-0.66%)
Mar 07, 2012 32.39 33.39 32.22 33.27 6,419,817 +0.96(+2.96%)
Mar 06, 2012 31.92 32.40 31.90 32.31 4,599,483 +0.13(+0.40%)
Mar 05, 2012 32.04 32.49 32.04 32.18 3,052,218 +0.08(+0.24%)
Mar 02, 2012 32.40 32.48 32.05 32.10 2,128,171 -0.35(-1.08%)
Mar 01, 2012 32.35 32.47 32.23 32.45 2,465,867 +0.13(+0.40%)
Feb 29, 2012 32.11 32.38 32.02 32.33 3,463,225 +0.24(+0.76%)
Feb 28, 2012 32.39 32.43 31.87 32.08 2,454,766 -0.30(-0.93%)
Feb 27, 2012 31.42 32.46 31.34 32.38 4,295,366 +0.71(+2.25%)
Feb 24, 2012 31.64 31.71 31.53 31.67 2,840,578 +0.03(+0.10%)
Feb 23, 2012 31.22 31.65 31.06 31.64 2,845,958 +0.35(+1.12%)
Feb 22, 2012 31.50 31.57 31.15 31.29 2,274,695 -0.19(-0.61%)
Feb 21, 2012 31.39 31.73 31.29 31.48 2,204,217 +0.08(+0.26%)
Feb 17, 2012 31.30 31.44 31.16 31.40 2,753,237 +0.18(+0.58%)
Feb 16, 2012 31.02 31.29 30.95 31.22 1,756,748 +0.16(+0.52%)
Feb 15, 2012 31.27 31.28 30.93 31.05 2,709,505 -0.18(-0.58%)
Feb 14, 2012 30.93 31.30 30.93 31.24 3,085,918 +0.20(+0.66%)
Feb 13, 2012 30.97 31.14 30.76 31.03 2,462,165 +0.24(+0.79%)
Feb 10, 2012 30.86 30.95 30.61 30.79 3,975,753 -0.35(-1.14%)
Feb 09, 2012 31.01 31.21 30.82 31.14 2,250,176 +0.17(+0.55%)
Feb 08, 2012 30.75 31.08 30.70 30.97 2,087,925 +0.15(+0.49%)
Feb 07, 2012 30.58 31.05 30.52 30.82 2,253,764 +0.23(+0.76%)
Feb 06, 2012 30.55 30.67 30.35 30.59 2,263,308 -0.01(-0.03%)
Feb 03, 2012 30.61 30.87 30.53 30.60 3,940,585 +0.27(+0.90%)
Feb 02, 2012 30.53 30.63 30.30 30.33 3,159,428 -0.19(-0.64%)
Feb 01, 2012 30.63 30.69 30.11 30.52 4,849,380 -0.00(-0.01%)
Jan 31, 2012 30.53 30.92 30.02 30.52 3,261,358 +0.24(+0.80%)
Jan 30, 2012 30.19 30.44 29.98 30.28 3,217,525 -0.14(-0.45%)
Jan 27, 2012 30.51 30.83 29.87 30.42 4,775,557 -0.26(-0.85%)
Jan 26, 2012 30.21 31.17 29.81 30.68 8,527,899 +0.62(+2.05%)
Jan 25, 2012 29.80 30.17 29.59 30.06 4,795,319 +0.20(+0.67%)
Jan 24, 2012 29.57 29.97 29.55 29.86 2,321,334 +0.11(+0.37%)
Jan 23, 2012 29.94 30.06 29.47 29.75 2,081,289 -0.16(-0.54%)
Jan 20, 2012 30.38 30.44 29.89 29.92 2,976,818 -0.53(-1.73%)
Jan 19, 2012 30.06 30.66 29.51 30.44 3,830,743 +0.33(+1.11%)
Jan 18, 2012 29.90 30.21 29.69 30.11 3,066,575 +0.26(+0.87%)
Jan 17, 2012 29.92 30.12 29.76 29.85 1,592,935 +0.08(+0.25%)
Jan 13, 2012 29.78 29.93 29.47 29.77 3,737,459 -0.38(-1.25%)
Jan 12, 2012 29.91 30.16 29.70 30.15 2,454,772 +0.16(+0.53%)
Jan 11, 2012 29.56 30.03 29.41 29.99 4,465,759 +0.41(+1.40%)
Jan 10, 2012 29.68 29.83 29.29 29.58 4,937,472 +0.40(+1.37%)
Jan 09, 2012 29.06 29.26 28.92 29.18 1,895,630 +0.23(+0.78%)
Jan 06, 2012 28.93 29.09 28.77 28.95 2,490,672 -0.04(-0.15%)
Jan 05, 2012 28.54 29.03 28.47 28.99 4,387,945 +0.22(+0.77%)
Jan 04, 2012 28.42 28.89 28.42 28.77 4,883,497 +0.83(+2.98%)
Dec 30, 2011 28.06 28.06 27.90 27.94 1,202,103 -0.12(-0.41%)
Dec 29, 2011 27.99 28.09 27.91 28.06 1,261,228 +0.13(+0.48%)
Dec 28, 2011 28.20 28.30 27.88 27.92 1,388,180 -0.27(-0.97%)
Dec 27, 2011 27.99 28.30 27.92 28.19 1,261,445 +0.13(+0.45%)
Dec 23, 2011 27.83 28.22 27.66 28.07 2,232,194 +0.70(+2.55%)
Dec 21, 2011 27.26 27.42 27.04 27.37 2,749,949 +0.19(+0.69%)
Dec 20, 2011 26.64 27.23 26.64 27.18 2,374,034 +0.80(+3.02%)
Dec 19, 2011 26.64 26.79 26.34 26.38 2,201,508 -0.11(-0.40%)
Dec 16, 2011 26.49 26.75 26.30 26.49 3,222,812 +0.25(+0.94%)
Dec 15, 2011 26.28 26.33 25.77 26.24 2,623,001 +0.10(+0.37%)
Dec 14, 2011 26.21 26.44 26.01 26.15 2,478,189 -0.08(-0.31%)
Dec 13, 2011 26.75 26.88 26.11 26.23 2,180,887 -0.35(-1.33%)
Dec 12, 2011 26.93 26.94 26.33 26.58 2,199,939 -0.45(-1.66%)
Dec 09, 2011 26.71 27.20 26.44 27.03 2,498,963 +0.26(+0.96%)
Dec 08, 2011 26.93 27.06 26.70 26.77 2,711,183 -0.22(-0.81%)
Dec 07, 2011 26.92 27.07 26.63 26.99 6,772,386 -0.02(-0.07%)
Dec 06, 2011 26.93 27.23 26.74 27.01 2,666,838 +0.22(+0.82%)
Dec 05, 2011 27.12 27.20 26.64 26.79 2,976,156 -0.08(-0.31%)
Dec 02, 2011 27.03 27.04 26.57 26.88 2,905,458 -0.04(-0.15%)
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.