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

Mallinckrodt plc (NY: MNK )

0.3402 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 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 (%)
Jul 29, 2016 67.12 68.47 66.76 67.34 1,375,132 +0.00(+0.00%)
Jul 28, 2016 67.63 68.19 66.77 67.34 1,359,629 -0.55(-0.81%)
Jul 27, 2016 66.87 68.15 66.76 67.89 1,090,661 +1.03(+1.54%)
Jul 26, 2016 66.64 67.56 66.42 66.86 736,385 +0.05(+0.07%)
Jul 25, 2016 66.44 67.16 65.80 66.81 1,237,548 +0.32(+0.48%)
Jul 22, 2016 67.53 68.00 65.85 66.49 945,199 -1.04(-1.54%)
Jul 21, 2016 67.29 69.56 66.91 67.53 2,134,235 +0.71(+1.06%)
Jul 20, 2016 62.61 67.19 62.34 66.82 1,893,106 +4.66(+7.50%)
Jul 19, 2016 62.96 63.85 61.97 62.16 1,098,112 -1.04(-1.65%)
Jul 18, 2016 62.45 63.26 61.82 63.20 808,503 +0.75(+1.20%)
Jul 15, 2016 62.83 62.94 62.00 62.45 1,220,064 +0.00(+0.00%)
Jul 14, 2016 62.77 63.00 61.94 62.45 741,009 +0.29(+0.47%)
Jul 13, 2016 62.55 63.83 61.94 62.16 1,242,523 +0.26(+0.42%)
Jul 12, 2016 62.46 62.56 61.53 61.90 1,962,645 -0.62(-0.99%)
Jul 11, 2016 62.75 63.19 62.03 62.52 960,668 +0.23(+0.37%)
Jul 08, 2016 62.00 62.53 61.35 62.29 822,496 +0.82(+1.33%)
Jul 07, 2016 61.92 62.69 60.41 61.47 1,320,174 -0.48(-0.77%)
Jul 06, 2016 60.01 62.17 59.79 61.95 1,038,814 +1.73(+2.87%)
Jul 05, 2016 61.63 62.53 59.46 60.22 874,263 -1.62(-2.62%)
Jul 01, 2016 60.96 61.84 61.84 61.84 1,177,300 +1.06(+1.74%)
Jun 30, 2016 59.89 60.78 59.21 60.78 1,564,807 +0.88(+1.47%)
Jun 29, 2016 57.03 60.53 56.95 59.90 1,802,030 +3.67(+6.53%)
Jun 28, 2016 54.65 56.69 54.65 56.23 1,076,544 +2.18(+4.03%)
Jun 27, 2016 55.30 56.16 53.53 54.05 1,428,180 -1.92(-3.43%)
Jun 24, 2016 55.98 57.82 55.65 55.97 2,416,130 -2.75(-4.68%)
Jun 23, 2016 57.31 58.98 57.09 58.72 1,307,837 +2.04(+3.60%)
Jun 22, 2016 56.56 58.89 56.19 56.68 1,301,252 +0.15(+0.27%)
Jun 21, 2016 58.05 58.35 55.57 56.53 1,987,299 -1.48(-2.55%)
Jun 20, 2016 58.94 60.18 57.85 58.01 1,566,792 -0.02(-0.03%)
Jun 17, 2016 58.83 58.99 57.39 58.03 2,082,618 -0.74(-1.26%)
Jun 16, 2016 59.61 60.05 57.25 58.77 1,414,158 -1.35(-2.25%)
Jun 15, 2016 59.78 61.17 59.68 60.12 1,457,043 +0.45(+0.75%)
Jun 14, 2016 59.33 60.39 57.76 59.67 1,868,099 +0.04(+0.07%)
Jun 13, 2016 59.25 60.96 58.85 59.63 1,710,023 -0.14(-0.23%)
Jun 10, 2016 61.89 62.15 59.46 59.77 1,968,818 -2.76(-4.41%)
Jun 09, 2016 62.85 63.50 62.20 62.53 923,763 -0.54(-0.86%)
Jun 08, 2016 64.64 64.64 62.75 63.07 1,359,520 -1.34(-2.08%)
Jun 07, 2016 63.00 65.43 62.47 64.41 1,707,019 -0.61(-0.94%)
Jun 06, 2016 64.50 65.84 62.79 65.02 1,387,656 -0.09(-0.14%)
Jun 03, 2016 65.56 65.56 63.61 65.11 1,005,602 -0.79(-1.20%)
Jun 02, 2016 65.30 67.05 64.76 65.90 1,573,682 +0.71(+1.09%)
Jun 01, 2016 63.33 65.66 62.57 65.19 1,684,239 +1.83(+2.89%)
May 31, 2016 63.07 64.19 62.82 63.36 2,062,901 +0.53(+0.84%)
May 27, 2016 61.96 62.83 62.83 62.83 1,371,700 +1.35(+2.20%)
May 26, 2016 60.79 61.73 60.27 61.48 1,441,038 +0.87(+1.44%)
May 25, 2016 60.91 61.43 59.70 60.61 1,846,605 -0.26(-0.43%)
May 24, 2016 59.58 61.22 58.96 60.87 1,153,773 +1.64(+2.77%)
May 23, 2016 61.21 61.79 59.11 59.23 1,649,707 -1.80(-2.95%)
May 20, 2016 59.43 61.12 58.64 61.03 1,699,224 +2.06(+3.49%)
May 19, 2016 59.93 61.30 58.42 58.97 1,819,143 -1.60(-2.64%)
May 18, 2016 61.75 63.12 60.20 60.57 2,024,981 -1.42(-2.29%)
May 17, 2016 59.44 62.39 58.80 61.99 6,281,210 +2.25(+3.77%)
May 16, 2016 58.40 59.87 57.45 59.74 1,596,082 +1.34(+2.29%)
May 13, 2016 57.27 58.79 56.85 58.40 1,451,680 +0.98(+1.71%)
May 12, 2016 58.14 58.96 56.32 57.42 2,388,932 -0.33(-0.57%)
May 11, 2016 59.63 61.69 57.72 57.75 2,366,268 -2.04(-3.41%)
May 10, 2016 60.37 62.03 58.93 59.79 2,728,997 -0.06(-0.10%)
May 09, 2016 57.29 60.27 57.14 59.85 2,681,183 +3.45(+6.12%)
May 06, 2016 59.02 59.53 54.52 56.40 6,798,716 -4.42(-7.27%)
May 05, 2016 62.63 62.63 59.96 60.82 2,401,282 -2.26(-3.58%)
May 04, 2016 64.08 64.39 61.87 63.08 2,600,423 -1.76(-2.71%)
May 03, 2016 67.49 68.40 63.47 64.84 5,550,299 +4.13(+6.80%)
May 02, 2016 62.44 62.96 59.97 60.71 3,194,608 -1.81(-2.90%)
Apr 29, 2016 63.67 63.74 60.88 62.52 2,021,842 -1.29(-2.02%)
Apr 28, 2016 65.24 66.36 63.57 63.81 1,474,949 -1.58(-2.42%)
Apr 27, 2016 65.35 66.14 65.00 65.39 1,177,289 +0.02(+0.03%)
Apr 26, 2016 64.41 65.62 63.49 65.37 1,292,404 +1.28(+2.00%)
Apr 25, 2016 65.44 65.72 64.02 64.09 1,790,479 -2.18(-3.29%)
Apr 22, 2016 65.22 68.00 65.02 66.27 2,338,478 +1.57(+2.43%)
Apr 21, 2016 61.61 65.71 61.61 64.70 3,226,458 +2.92(+4.73%)
Apr 20, 2016 61.84 63.49 60.85 61.78 2,012,580 -0.08(-0.13%)
Apr 19, 2016 60.67 62.96 60.53 61.86 2,063,508 +1.49(+2.47%)
Apr 18, 2016 58.67 60.49 58.16 60.37 1,759,914 +1.26(+2.13%)
Apr 15, 2016 59.12 60.36 59.00 59.11 2,011,754 +0.19(+0.32%)
Apr 14, 2016 59.95 60.47 58.66 58.92 1,511,890 -1.21(-2.01%)
Apr 13, 2016 58.79 60.66 57.67 60.13 2,460,202 +1.73(+2.96%)
Apr 12, 2016 60.25 60.36 56.85 58.40 3,107,729 -2.75(-4.50%)
Apr 11, 2016 63.45 63.45 61.01 61.15 1,934,644 -2.14(-3.38%)
Apr 08, 2016 64.93 65.50 63.10 63.29 1,766,626 -0.97(-1.51%)
Apr 07, 2016 65.40 66.42 63.38 64.26 2,054,439 -0.97(-1.49%)
Apr 06, 2016 62.50 65.40 61.35 65.23 2,318,514 +2.73(+4.37%)
Apr 05, 2016 63.65 65.20 62.38 62.50 2,311,215 -1.25(-1.96%)
Apr 04, 2016 64.18 64.59 63.04 63.75 2,466,596 -0.56(-0.87%)
Apr 01, 2016 60.23 64.92 60.23 64.31 2,552,210 +3.03(+4.94%)
Mar 31, 2016 60.65 62.00 58.93 61.28 1,797,241 +1.37(+2.29%)
Mar 30, 2016 61.73 62.37 59.83 59.91 1,528,634 -1.45(-2.36%)
Mar 29, 2016 58.39 61.47 57.62 61.36 2,102,256 +2.38(+4.04%)
Mar 28, 2016 60.67 61.24 58.43 58.98 2,257,179 -1.08(-1.80%)
Mar 24, 2016 59.68 60.06 60.06 60.06 2,265,300 -0.38(-0.63%)
Mar 23, 2016 60.97 61.94 59.61 60.44 1,978,449 -0.61(-1.00%)
Mar 22, 2016 57.83 61.83 57.21 61.05 3,065,872 +2.09(+3.54%)
Mar 21, 2016 54.93 59.78 54.53 58.96 4,500,393 +4.34(+7.95%)
Mar 18, 2016 53.31 57.00 51.14 54.62 8,903,681 +1.20(+2.25%)
Mar 17, 2016 56.36 56.71 51.04 53.42 8,547,189 -2.27(-4.08%)
Mar 16, 2016 58.24 59.14 50.90 55.69 18,453,052 -3.82(-6.42%)
Mar 15, 2016 67.78 67.78 57.69 59.51 10,045,851 -10.10(-14.51%)
Mar 14, 2016 68.78 69.86 67.58 69.61 1,789,235 +0.64(+0.93%)
Mar 11, 2016 64.79 69.08 64.46 68.97 2,828,707 +5.47(+8.61%)
Mar 10, 2016 63.46 64.36 62.09 63.50 1,537,754 +0.07(+0.11%)
Mar 09, 2016 62.19 64.30 61.92 63.43 1,905,605 +1.51(+2.44%)
Mar 08, 2016 64.84 64.84 61.78 61.92 2,020,590 -3.00(-4.62%)
Mar 07, 2016 62.10 67.23 61.13 64.92 1,771,222 +2.77(+4.46%)
Mar 04, 2016 63.54 64.31 61.54 62.15 1,721,003 -1.44(-2.26%)
Mar 03, 2016 65.47 65.55 62.90 63.59 1,711,771 -2.88(-4.33%)
Mar 02, 2016 65.58 66.82 64.81 66.47 1,499,504 +0.82(+1.25%)
Mar 01, 2016 65.62 65.88 63.37 65.65 3,064,423 +0.62(+0.95%)
Feb 29, 2016 68.05 68.59 64.61 65.03 3,443,606 -4.21(-6.08%)
Feb 26, 2016 67.83 70.57 67.31 69.24 1,848,469 +1.92(+2.85%)
Feb 25, 2016 66.52 68.69 65.90 67.32 1,212,366 +1.06(+1.60%)
Feb 24, 2016 64.32 66.40 63.12 66.26 1,636,861 +0.92(+1.41%)
Feb 23, 2016 65.00 67.56 64.98 65.34 1,139,974 +0.07(+0.11%)
Feb 22, 2016 65.64 65.98 63.68 65.27 2,062,252 +0.53(+0.82%)
Feb 19, 2016 66.21 66.89 64.00 64.74 1,427,440 -1.46(-2.21%)
Feb 18, 2016 67.09 67.32 64.63 66.20 1,368,112 -1.13(-1.68%)
Feb 17, 2016 65.64 68.08 64.84 67.33 1,708,429 +3.11(+4.84%)
Feb 16, 2016 63.89 64.29 62.40 64.22 1,627,001 +1.87(+3.00%)
Feb 12, 2016 60.52 62.35 62.35 62.35 1,941,500 +1.83(+3.02%)
Feb 11, 2016 61.13 61.74 59.40 60.52 2,394,736 -1.97(-3.15%)
Feb 10, 2016 63.92 65.42 62.11 62.49 2,365,918 -0.52(-0.83%)
Feb 09, 2016 64.26 66.61 60.63 63.01 3,760,902 -2.13(-3.27%)
Feb 08, 2016 68.60 68.67 63.10 65.14 2,552,359 -4.34(-6.25%)
Feb 05, 2016 69.22 71.42 68.83 69.48 2,830,199 +0.68(+0.99%)
Feb 04, 2016 68.00 71.18 67.61 68.80 2,270,181 +0.48(+0.70%)
Feb 03, 2016 66.83 68.85 64.27 68.32 3,971,125 +2.61(+3.97%)
Feb 02, 2016 65.00 68.18 62.68 65.71 6,068,652 +3.55(+5.71%)
Feb 01, 2016 57.72 63.05 57.50 62.16 2,531,037 +4.07(+7.01%)
Jan 29, 2016 58.10 59.39 56.95 58.09 2,889,663 +0.79(+1.38%)
Jan 28, 2016 63.44 63.49 56.49 57.30 2,884,678 -5.06(-8.11%)
Jan 27, 2016 64.28 65.97 61.89 62.36 1,702,604 -1.95(-3.03%)
Jan 26, 2016 63.67 64.83 61.50 64.31 1,176,897 +0.84(+1.32%)
Jan 25, 2016 64.21 64.99 62.69 63.47 1,152,641 -0.83(-1.29%)
Jan 22, 2016 65.10 66.37 63.50 64.30 1,330,196 +0.64(+1.01%)
Jan 21, 2016 64.88 66.72 63.14 63.66 1,244,581 -0.98(-1.52%)
Jan 20, 2016 62.69 65.94 61.25 64.64 1,550,149 +0.21(+0.33%)
Jan 19, 2016 67.19 67.45 62.15 64.43 1,926,133 -1.37(-2.08%)
Jan 15, 2016 63.85 65.80 65.80 65.80 2,311,400 +0.08(+0.12%)
Jan 14, 2016 62.05 66.65 58.55 65.72 2,594,734 +3.89(+6.29%)
Jan 13, 2016 66.44 67.93 61.63 61.83 1,955,166 -4.14(-6.28%)
Jan 12, 2016 65.67 69.01 63.41 65.97 2,244,257 +0.80(+1.23%)
Jan 11, 2016 65.23 66.31 62.04 65.17 3,104,315 +0.07(+0.11%)
Jan 08, 2016 67.60 68.71 64.82 65.10 2,269,534 -1.75(-2.62%)
Jan 07, 2016 68.19 69.51 66.04 66.85 1,758,705 -3.42(-4.87%)
Jan 06, 2016 71.99 73.26 69.11 70.27 1,833,450 -2.93(-4.00%)
Jan 05, 2016 72.96 74.39 72.12 73.20 1,432,949 +0.59(+0.81%)
Jan 04, 2016 73.24 74.09 71.41 72.61 1,903,525 -2.02(-2.71%)
Dec 31, 2015 75.13 74.63 74.63 74.63 1,101,900 -1.25(-1.65%)
Dec 30, 2015 74.23 77.24 74.15 75.88 897,836 +1.75(+2.36%)
Dec 29, 2015 74.80 74.94 73.73 74.13 729,210 -0.15(-0.20%)
Dec 28, 2015 75.61 76.66 73.82 74.28 1,081,812 -2.12(-2.77%)
Dec 24, 2015 76.17 76.40 76.40 76.40 631,900 -0.26(-0.34%)
Dec 23, 2015 75.26 77.57 75.03 76.66 1,389,668 +1.90(+2.54%)
Dec 22, 2015 72.53 74.94 72.02 74.76 1,235,705 +3.12(+4.36%)
Dec 21, 2015 71.94 72.39 70.55 71.64 1,266,375 +0.40(+0.56%)
Dec 18, 2015 71.62 73.22 70.87 71.24 1,950,809 -0.38(-0.53%)
Dec 17, 2015 74.43 74.79 70.28 71.62 1,799,442 -2.83(-3.80%)
Dec 16, 2015 73.95 74.82 72.32 74.45 1,623,531 +0.81(+1.10%)
Dec 15, 2015 70.87 74.28 70.70 73.64 2,581,625 +4.42(+6.39%)
Dec 14, 2015 69.70 71.54 67.00 69.22 1,623,372 -0.15(-0.22%)
Dec 11, 2015 70.15 71.01 67.46 69.37 2,072,975 -1.87(-2.62%)
Dec 10, 2015 70.92 71.92 70.08 71.24 1,464,908 +0.36(+0.51%)
Dec 09, 2015 71.83 73.20 69.92 70.88 2,701,062 -1.27(-1.76%)
Dec 08, 2015 73.44 73.76 69.77 72.15 3,218,872 -2.58(-3.45%)
Dec 07, 2015 74.98 75.93 71.35 74.73 3,244,910 +0.00(+0.00%)
Dec 04, 2015 72.30 74.83 71.95 74.73 2,260,214 +2.53(+3.50%)
Dec 03, 2015 74.34 76.50 71.73 72.20 6,093,949 -0.16(-0.22%)
Dec 02, 2015 71.24 74.48 71.12 72.36 3,873,581 +0.88(+1.23%)
Dec 01, 2015 68.45 71.51 67.42 71.48 3,027,555 +3.57(+5.26%)
Nov 30, 2015 66.40 68.52 65.20 67.91 2,307,245 +1.62(+2.44%)
Nov 27, 2015 66.32 67.30 66.15 66.29 735,697 +0.23(+0.35%)
Nov 25, 2015 65.99 66.06 66.06 66.06 1,654,100 -0.03(-0.05%)
Nov 24, 2015 65.04 67.62 65.00 66.09 2,493,683 -0.01(-0.02%)
Nov 23, 2015 65.80 66.93 63.39 66.10 6,015,783 +5.10(+8.36%)
Nov 20, 2015 59.81 62.99 59.60 61.00 2,474,507 +0.92(+1.53%)
Nov 19, 2015 58.15 60.54 56.46 60.08 3,360,687 +2.47(+4.29%)
Nov 18, 2015 56.45 57.80 55.56 57.61 3,080,675 +0.11(+0.19%)
Nov 17, 2015 57.13 60.71 55.23 57.50 2,504,439 +0.28(+0.49%)
Nov 16, 2015 56.50 58.96 55.37 57.22 2,891,522 +0.28(+0.49%)
Nov 13, 2015 53.22 57.68 53.07 56.94 3,865,464 +3.53(+6.61%)
Nov 12, 2015 56.19 56.36 52.59 53.41 7,320,033 -3.71(-6.50%)
Nov 11, 2015 61.76 62.94 56.25 57.12 5,377,507 -5.46(-8.72%)
Nov 10, 2015 57.57 64.65 54.17 62.58 14,009,599 +4.57(+7.88%)
Nov 09, 2015 70.00 70.21 52.01 58.01 12,301,391 -11.88(-17.00%)
Nov 06, 2015 67.35 70.35 65.77 69.89 2,433,664 +3.38(+5.08%)
Nov 05, 2015 70.34 71.42 65.46 66.51 2,715,658 -4.12(-5.83%)
Nov 04, 2015 70.41 73.36 69.60 70.63 2,187,145 +0.32(+0.46%)
Nov 03, 2015 67.92 70.51 67.06 70.31 1,562,409 +2.52(+3.72%)
Nov 02, 2015 66.48 69.10 66.41 67.79 2,231,868 +2.12(+3.23%)
Oct 30, 2015 69.91 70.71 65.55 65.67 2,714,160 -4.32(-6.17%)
Oct 29, 2015 70.09 73.68 69.43 69.99 2,276,172 -0.10(-0.14%)
Oct 28, 2015 67.57 73.28 67.03 70.09 2,963,077 +2.19(+3.23%)
Oct 27, 2015 67.09 68.39 65.30 67.90 2,148,218 +0.94(+1.40%)
Oct 26, 2015 65.11 67.72 63.69 66.96 3,311,753 +1.21(+1.84%)
Oct 23, 2015 59.57 69.69 59.57 65.75 4,520,423 +7.14(+12.18%)
Oct 22, 2015 60.57 60.97 56.16 58.61 4,354,741 -1.87(-3.09%)
Oct 21, 2015 64.39 64.70 55.30 60.48 5,941,359 -3.59(-5.60%)
Oct 20, 2015 67.19 67.47 63.45 64.07 3,911,142 -3.55(-5.25%)
Oct 19, 2015 67.70 68.49 66.50 67.62 2,229,557 -0.51(-0.75%)
Oct 16, 2015 67.29 68.68 66.78 68.13 1,737,051 +1.23(+1.84%)
Oct 15, 2015 62.89 67.19 62.40 66.90 2,425,153 +1.32(+2.01%)
Oct 14, 2015 65.88 67.37 64.26 65.58 2,089,391 +0.59(+0.91%)
Oct 13, 2015 65.70 67.35 64.84 64.99 2,556,336 -0.90(-1.37%)
Oct 12, 2015 66.75 67.25 64.63 65.89 1,379,584 -0.84(-1.26%)
Oct 09, 2015 69.00 69.18 66.13 66.73 2,361,054 -1.81(-2.64%)
Oct 08, 2015 64.87 69.38 64.59 68.54 3,795,870 +3.27(+5.01%)
Oct 07, 2015 63.20 66.28 61.85 65.27 3,874,624 +2.29(+3.64%)
Oct 06, 2015 63.14 66.50 59.72 62.98 6,270,173 +1.57(+2.56%)
Oct 05, 2015 66.31 66.86 61.26 61.41 3,862,222 -4.46(-6.77%)
Oct 02, 2015 61.75 65.88 61.63 65.87 3,937,888 +2.39(+3.76%)
Oct 01, 2015 63.93 64.20 61.37 63.48 4,082,416 -0.46(-0.72%)
Sep 30, 2015 59.71 64.16 59.45 63.94 4,831,169 +5.98(+10.32%)
Sep 29, 2015 59.57 61.69 56.57 57.96 6,621,433 -1.84(-3.08%)
Sep 28, 2015 68.19 68.76 58.28 59.80 8,874,355 -8.65(-12.64%)
Sep 25, 2015 71.08 71.10 67.57 68.45 2,480,333 -1.69(-2.41%)
Sep 24, 2015 70.69 70.96 67.31 70.14 3,066,904 -1.50(-2.09%)
Sep 23, 2015 73.25 73.92 71.44 71.64 1,282,160 -1.26(-1.73%)
Sep 22, 2015 72.84 75.51 72.00 72.90 3,533,027 -0.97(-1.31%)
Sep 21, 2015 81.75 82.10 72.81 73.87 6,822,182 -8.23(-10.02%)
Sep 18, 2015 83.92 83.92 81.68 82.10 2,580,828 -2.85(-3.35%)
Sep 17, 2015 83.68 86.06 83.03 84.95 1,526,793 +1.34(+1.60%)
Sep 16, 2015 83.09 84.28 82.24 83.61 1,383,750 +0.31(+0.37%)
Sep 15, 2015 82.00 83.49 81.20 83.30 982,975 +1.61(+1.97%)
Sep 14, 2015 82.27 82.61 81.03 81.69 871,561 -0.39(-0.48%)
Sep 11, 2015 82.74 82.85 80.78 82.08 1,374,826 -0.92(-1.11%)
Sep 10, 2015 83.62 84.92 82.80 83.00 1,003,510 -0.62(-0.74%)
Sep 09, 2015 86.17 87.28 83.38 83.62 1,362,475 -1.88(-2.20%)
Sep 08, 2015 84.73 85.70 83.94 85.50 1,359,839 +2.64(+3.19%)
Sep 04, 2015 82.22 82.86 82.86 82.86 1,264,300 +0.08(+0.10%)
Sep 03, 2015 85.02 85.88 82.17 82.78 1,541,202 -1.59(-1.88%)
Sep 02, 2015 85.48 85.72 82.45 84.37 2,184,472 +0.31(+0.37%)
Sep 01, 2015 84.29 87.68 83.63 84.06 1,461,313 -2.18(-2.53%)
Aug 31, 2015 89.51 90.45 85.65 86.24 1,564,926 -3.69(-4.10%)
Aug 28, 2015 88.69 90.20 87.80 89.93 1,697,880 +0.76(+0.85%)
Aug 27, 2015 86.72 90.64 86.72 89.17 2,625,086 +3.35(+3.90%)
Aug 26, 2015 81.37 86.48 80.24 85.82 3,978,827 +7.16(+9.10%)
Aug 25, 2015 84.25 84.74 78.57 78.66 3,975,659 -3.30(-4.03%)
Aug 24, 2015 83.16 88.10 81.83 81.96 3,907,758 -6.34(-7.18%)
Aug 21, 2015 88.23 90.22 86.51 88.30 4,011,929 -1.14(-1.27%)
Aug 20, 2015 93.49 94.68 88.73 89.44 3,807,089 -6.05(-6.34%)
Aug 19, 2015 97.58 98.00 94.44 95.49 1,610,956 -2.30(-2.35%)
Aug 18, 2015 98.49 99.86 97.00 97.79 1,492,772 -1.05(-1.06%)
Aug 17, 2015 97.99 99.61 97.51 98.84 1,365,695 +0.30(+0.30%)
Aug 14, 2015 98.00 98.92 97.66 98.54 1,119,224 +0.51(+0.52%)
Aug 13, 2015 100.57 101.46 97.53 98.03 1,627,407 -2.17(-2.17%)
Aug 12, 2015 102.14 102.26 98.86 100.20 1,504,025 -2.13(-2.08%)
Aug 11, 2015 102.86 103.50 100.31 102.33 1,527,373 -1.17(-1.13%)
Aug 10, 2015 100.57 103.85 96.95 103.50 2,428,647 +3.12(+3.11%)
Aug 07, 2015 98.50 100.70 96.15 100.38 2,790,019 +1.89(+1.92%)
Aug 06, 2015 104.19 104.39 94.90 98.49 6,465,974 -6.02(-5.76%)
Aug 05, 2015 106.74 106.90 102.35 104.51 4,242,840 -2.22(-2.08%)
Aug 04, 2015 120.77 122.04 101.95 106.73 6,684,411 -17.48(-14.07%)
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.