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

Charles River Laboratories Intl (NY: CRL )

233.26 +0.44 (+0.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Aug 31, 2017 107.07 108.85 107.07 108.80 396,951 +2.00(+1.87%)
Aug 30, 2017 106.21 107.39 105.94 106.80 347,542 +0.37(+0.35%)
Aug 29, 2017 105.86 106.64 105.66 106.43 469,149 +0.62(+0.59%)
Aug 28, 2017 105.27 106.44 105.10 105.81 346,540 +0.78(+0.74%)
Aug 25, 2017 105.33 106.19 104.97 105.03 428,326 +0.04(+0.04%)
Aug 24, 2017 103.82 105.42 103.52 104.99 266,400 +1.33(+1.28%)
Aug 23, 2017 103.65 104.90 103.42 103.66 569,025 -0.32(-0.31%)
Aug 22, 2017 101.37 104.09 101.18 103.98 406,203 +2.77(+2.74%)
Aug 21, 2017 99.97 101.39 99.83 101.21 315,300 +1.23(+1.23%)
Aug 18, 2017 99.43 100.42 98.90 99.98 321,047 +0.27(+0.27%)
Aug 17, 2017 99.29 100.63 98.42 99.71 439,360 +0.33(+0.33%)
Aug 16, 2017 99.04 100.00 99.01 99.38 299,842 +0.80(+0.81%)
Aug 15, 2017 98.25 99.19 97.97 98.58 210,665 +0.43(+0.44%)
Aug 14, 2017 98.31 98.52 96.83 98.15 264,797 +0.18(+0.18%)
Aug 11, 2017 96.38 99.04 96.20 97.97 499,107 +1.25(+1.29%)
Aug 10, 2017 98.28 98.89 96.64 96.72 653,010 -1.64(-1.67%)
Aug 09, 2017 97.66 98.93 94.15 98.36 529,181 +0.00(+0.00%)
Aug 08, 2017 99.60 100.68 98.19 98.36 447,724 -1.24(-1.24%)
Aug 07, 2017 99.60 99.90 98.90 99.60 372,703 +0.07(+0.07%)
Aug 04, 2017 99.87 99.97 99.20 99.53 208,349 +0.03(+0.03%)
Aug 03, 2017 99.25 99.67 98.81 99.50 310,583 -0.03(-0.03%)
Aug 02, 2017 99.11 99.86 98.59 99.53 227,611 +0.66(+0.67%)
Aug 01, 2017 98.84 98.97 97.72 98.87 344,921 +0.67(+0.68%)
Jul 31, 2017 97.76 98.56 97.49 98.20 347,162 +0.67(+0.69%)
Jul 28, 2017 98.42 98.73 96.08 97.53 445,634 -0.91(-0.92%)
Jul 27, 2017 99.61 99.81 98.21 98.44 317,448 -1.00(-1.01%)
Jul 26, 2017 100.30 100.67 99.16 99.44 367,745 -0.75(-0.75%)
Jul 25, 2017 101.57 101.70 99.96 100.19 442,827 -1.53(-1.50%)
Jul 24, 2017 101.16 102.10 101.05 101.72 172,453 +0.56(+0.55%)
Jul 21, 2017 101.03 101.83 100.57 101.16 137,343 +0.06(+0.06%)
Jul 20, 2017 100.46 101.25 100.31 101.10 173,680 +0.97(+0.97%)
Jul 19, 2017 100.15 100.46 99.07 100.13 220,500 +0.44(+0.44%)
Jul 18, 2017 100.75 100.75 99.33 99.69 226,562 -1.01(-1.00%)
Jul 17, 2017 100.88 101.52 100.26 100.70 158,196 +0.14(+0.14%)
Jul 14, 2017 100.82 101.24 100.28 100.56 160,733 -0.09(-0.09%)
Jul 13, 2017 100.22 100.98 98.55 100.65 263,670 +0.68(+0.68%)
Jul 12, 2017 99.86 101.03 98.07 99.97 247,857 +0.58(+0.58%)
Jul 11, 2017 99.28 100.52 99.05 99.39 233,412 +0.14(+0.14%)
Jul 10, 2017 100.13 100.19 98.72 99.25 316,786 -1.00(-1.00%)
Jul 07, 2017 99.86 100.50 99.79 100.25 224,675 +0.99(+1.00%)
Jul 06, 2017 100.53 100.85 99.16 99.26 316,326 -1.97(-1.95%)
Jul 05, 2017 101.24 101.81 100.69 101.23 309,771 +0.17(+0.17%)
Jul 03, 2017 101.61 101.61 100.62 101.06 136,100 -0.09(-0.09%)
Jun 30, 2017 101.89 101.89 100.73 101.15 288,042 -0.39(-0.38%)
Jun 29, 2017 101.50 102.32 100.78 101.54 384,771 +0.34(+0.34%)
Jun 28, 2017 100.34 101.69 100.24 101.20 197,836 +1.30(+1.30%)
Jun 27, 2017 100.64 101.27 99.59 99.90 302,828 -0.73(-0.73%)
Jun 26, 2017 100.49 101.20 99.60 100.63 205,515 +0.34(+0.34%)
Jun 23, 2017 100.35 100.98 99.95 100.29 434,152 -0.12(-0.12%)
Jun 22, 2017 99.62 101.23 98.92 100.41 417,719 +0.95(+0.96%)
Jun 21, 2017 99.25 99.82 98.97 99.46 423,537 +0.36(+0.36%)
Jun 20, 2017 97.54 99.50 97.07 99.10 612,332 +1.35(+1.38%)
Jun 19, 2017 96.00 97.92 95.98 97.75 343,576 +1.99(+2.08%)
Jun 16, 2017 95.46 95.83 95.14 95.76 525,918 +0.61(+0.64%)
Jun 15, 2017 94.21 95.16 94.14 95.15 231,032 +0.35(+0.37%)
Jun 14, 2017 94.56 94.96 93.96 94.80 331,520 +0.66(+0.70%)
Jun 13, 2017 93.95 94.64 93.71 94.14 189,799 +0.61(+0.65%)
Jun 12, 2017 94.12 94.39 92.67 93.53 298,033 -0.70(-0.74%)
Jun 09, 2017 95.32 95.83 94.03 94.23 539,882 -0.96(-1.01%)
Jun 08, 2017 93.40 95.41 93.10 95.19 391,836 +1.69(+1.81%)
Jun 07, 2017 93.18 93.89 92.82 93.50 228,160 +0.43(+0.46%)
Jun 06, 2017 93.59 93.65 92.55 93.07 254,634 -0.54(-0.58%)
Jun 05, 2017 93.63 94.00 93.00 93.61 170,993 -0.11(-0.12%)
Jun 02, 2017 93.75 94.07 93.29 93.72 195,598 +0.27(+0.29%)
Jun 01, 2017 92.53 93.66 92.28 93.45 266,045 +1.40(+1.52%)
May 31, 2017 91.98 92.38 91.47 92.05 216,443 +0.26(+0.28%)
May 30, 2017 92.65 92.96 91.57 91.79 303,466 -0.81(-0.87%)
May 26, 2017 92.22 93.08 92.18 92.60 195,100 +0.34(+0.37%)
May 25, 2017 91.72 92.91 91.33 92.26 215,586 +0.56(+0.61%)
May 24, 2017 90.60 92.04 90.29 91.70 254,720 +1.08(+1.19%)
May 23, 2017 90.87 90.96 90.21 90.62 184,361 +0.23(+0.25%)
May 22, 2017 89.61 90.97 89.37 90.39 497,746 +0.79(+0.88%)
May 19, 2017 89.56 90.05 88.86 89.60 218,973 +0.20(+0.22%)
May 18, 2017 88.61 89.58 87.92 89.40 309,450 +0.92(+1.04%)
May 17, 2017 90.19 89.66 88.38 88.48 303,810 -1.71(-1.90%)
May 16, 2017 89.93 90.32 89.36 90.19 333,250 +0.56(+0.62%)
May 15, 2017 88.19 89.93 88.14 89.63 364,001 +1.35(+1.53%)
May 12, 2017 88.43 88.91 87.72 88.28 565,456 +0.05(+0.06%)
May 11, 2017 89.99 90.02 87.44 88.23 811,962 -1.99(-2.21%)
May 10, 2017 87.28 90.51 86.97 90.22 1,038,205 -1.48(-1.61%)
May 09, 2017 91.68 92.61 91.08 91.70 728,439 +0.18(+0.20%)
May 08, 2017 90.34 91.88 89.74 91.52 559,524 +0.93(+1.03%)
May 05, 2017 90.69 90.80 90.11 90.59 261,755 +0.10(+0.11%)
May 04, 2017 90.47 90.98 89.83 90.49 310,440 +0.46(+0.51%)
May 03, 2017 90.38 90.95 89.19 90.03 238,890 -0.33(-0.37%)
May 02, 2017 90.26 90.86 89.61 90.36 384,903 -0.07(-0.08%)
May 01, 2017 89.99 90.83 89.24 90.43 750,533 +0.73(+0.81%)
Apr 28, 2017 89.45 89.77 89.03 89.70 263,123 +0.08(+0.09%)
Apr 27, 2017 88.61 90.14 88.37 89.62 295,591 +1.31(+1.48%)
Apr 26, 2017 88.72 89.70 88.26 88.31 407,909 -0.06(-0.07%)
Apr 25, 2017 89.11 89.52 86.66 88.37 536,183 -0.64(-0.72%)
Apr 24, 2017 89.81 89.83 88.98 89.01 293,952 +0.18(+0.20%)
Apr 21, 2017 89.26 89.33 88.11 88.83 851,417 -0.51(-0.57%)
Apr 20, 2017 88.85 89.82 88.15 89.34 180,874 +0.84(+0.95%)
Apr 19, 2017 87.87 89.36 87.65 88.50 314,740 +0.81(+0.92%)
Apr 18, 2017 87.52 87.99 87.00 87.69 182,155 -0.29(-0.33%)
Apr 17, 2017 87.61 88.22 87.34 87.98 192,689 +0.60(+0.69%)
Apr 13, 2017 87.25 87.99 86.60 87.38 232,198 +0.29(+0.33%)
Apr 12, 2017 87.41 87.94 86.65 87.09 149,427 -0.50(-0.57%)
Apr 11, 2017 87.03 87.67 86.66 87.59 188,775 +0.47(+0.54%)
Apr 10, 2017 87.56 88.01 86.95 87.12 229,336 -0.37(-0.42%)
Apr 07, 2017 87.37 87.85 86.44 87.49 315,812 -0.26(-0.30%)
Apr 06, 2017 87.61 87.78 86.80 87.75 254,761 +0.23(+0.26%)
Apr 05, 2017 88.54 89.19 87.43 87.52 460,347 -0.58(-0.66%)
Apr 04, 2017 89.31 89.60 88.04 88.10 346,626 -1.37(-1.53%)
Apr 03, 2017 89.81 90.59 89.33 89.47 278,966 -0.48(-0.53%)
Mar 31, 2017 89.53 90.51 89.27 89.95 286,949 +0.33(+0.37%)
Mar 30, 2017 89.36 89.97 89.08 89.62 254,397 +0.19(+0.21%)
Mar 29, 2017 89.30 89.75 88.56 89.43 244,668 +0.07(+0.08%)
Mar 28, 2017 88.81 89.54 88.30 89.36 533,103 +0.91(+1.03%)
Mar 27, 2017 87.72 88.68 87.56 88.45 259,837 +0.34(+0.39%)
Mar 24, 2017 87.97 88.98 87.76 88.11 243,865 +0.30(+0.34%)
Mar 23, 2017 88.42 88.81 87.75 87.81 176,529 -0.64(-0.72%)
Mar 22, 2017 88.25 89.03 87.68 88.45 218,692 +0.33(+0.37%)
Mar 21, 2017 89.35 89.77 87.89 88.12 588,473 -1.07(-1.20%)
Mar 20, 2017 90.00 90.15 88.92 89.19 245,309 -0.81(-0.90%)
Mar 17, 2017 89.18 90.27 88.81 90.00 541,690 +0.61(+0.68%)
Mar 16, 2017 90.89 91.25 88.76 89.39 687,310 -2.01(-2.20%)
Mar 15, 2017 89.76 91.57 89.75 91.40 618,321 +1.90(+2.12%)
Mar 14, 2017 89.11 89.91 88.53 89.50 345,187 +0.34(+0.38%)
Mar 13, 2017 89.54 89.93 88.68 89.16 223,169 -0.38(-0.42%)
Mar 10, 2017 89.51 89.99 88.84 89.54 557,047 +0.53(+0.60%)
Mar 09, 2017 88.49 89.64 88.49 89.01 388,178 +0.13(+0.15%)
Mar 08, 2017 87.12 89.40 86.25 88.88 410,678 +0.76(+0.86%)
Mar 07, 2017 86.72 88.28 86.72 88.12 545,429 +0.62(+0.71%)
Mar 06, 2017 87.55 88.62 87.17 87.50 349,444 -0.54(-0.61%)
Mar 03, 2017 87.52 88.46 86.96 88.04 350,083 +0.45(+0.51%)
Mar 02, 2017 87.30 87.98 86.94 87.59 362,988 +0.11(+0.13%)
Mar 01, 2017 87.64 88.97 87.24 87.48 378,634 +0.51(+0.59%)
Feb 28, 2017 88.62 89.26 86.83 86.97 671,827 -2.57(-2.87%)
Feb 27, 2017 87.81 89.73 87.81 89.54 460,503 +1.49(+1.69%)
Feb 24, 2017 87.65 88.07 87.06 88.05 292,732 +0.24(+0.27%)
Feb 23, 2017 88.49 88.63 87.34 87.81 288,087 -0.12(-0.14%)
Feb 22, 2017 88.06 88.51 87.43 87.93 285,888 -0.47(-0.53%)
Feb 21, 2017 88.60 89.00 87.93 88.40 267,568 -0.10(-0.11%)
Feb 17, 2017 88.50 88.50 88.50 0 +0.09(+0.10%)
Feb 16, 2017 88.32 88.59 87.43 88.41 471,786 -0.31(-0.35%)
Feb 15, 2017 88.99 89.44 87.74 88.72 625,852 -0.23(-0.26%)
Feb 14, 2017 86.49 89.58 85.00 88.95 1,207,159 +6.48(+7.86%)
Feb 13, 2017 83.33 83.79 81.81 82.47 772,685 -0.87(-1.04%)
Feb 10, 2017 84.00 84.00 82.92 83.34 403,231 -0.26(-0.31%)
Feb 09, 2017 82.69 83.71 82.39 83.60 339,528 +1.11(+1.35%)
Feb 08, 2017 82.30 82.95 81.56 82.49 368,017 -0.09(-0.11%)
Feb 07, 2017 82.39 82.61 81.46 82.58 289,566 +0.59(+0.72%)
Feb 06, 2017 82.20 82.47 81.36 81.99 171,340 -0.44(-0.53%)
Feb 03, 2017 82.05 82.67 81.33 82.43 228,658 +0.57(+0.70%)
Feb 02, 2017 81.31 82.00 80.74 81.86 288,450 -0.06(-0.07%)
Feb 01, 2017 80.78 82.03 80.20 81.92 420,095 +1.12(+1.39%)
Jan 31, 2017 77.93 80.99 77.66 80.80 287,596 +2.42(+3.09%)
Jan 30, 2017 78.00 78.98 77.61 78.38 292,349 -0.67(-0.85%)
Jan 27, 2017 78.77 79.33 78.70 79.05 400,900 +0.21(+0.27%)
Jan 26, 2017 79.87 79.94 78.82 78.84 326,832 -1.02(-1.28%)
Jan 25, 2017 79.87 79.95 79.14 79.86 1,011,915 +0.58(+0.73%)
Jan 24, 2017 79.65 79.65 78.25 79.28 219,025 -0.14(-0.18%)
Jan 23, 2017 79.63 80.10 78.98 79.42 460,668 -0.44(-0.55%)
Jan 20, 2017 79.89 80.20 79.25 79.86 440,478 -0.21(-0.26%)
Jan 19, 2017 79.85 80.19 78.51 80.07 382,245 +0.05(+0.06%)
Jan 18, 2017 80.05 80.42 79.08 80.02 425,672 +0.23(+0.29%)
Jan 17, 2017 79.95 80.07 78.60 79.79 514,228 -0.75(-0.93%)
Jan 13, 2017 80.54 80.54 80.54 0 -0.20(-0.25%)
Jan 12, 2017 79.74 80.75 78.84 80.74 490,611 +0.74(+0.92%)
Jan 11, 2017 81.15 81.15 79.44 80.00 421,233 -1.30(-1.60%)
Jan 10, 2017 81.00 82.89 81.00 81.30 357,222 +0.70(+0.87%)
Jan 09, 2017 81.03 81.34 80.21 80.60 362,883 -0.23(-0.28%)
Jan 06, 2017 80.28 81.02 80.17 80.83 443,814 +0.27(+0.34%)
Jan 05, 2017 79.32 81.00 78.62 80.56 883,551 +1.24(+1.56%)
Jan 04, 2017 77.34 79.67 77.31 79.32 752,848 +2.79(+3.65%)
Jan 03, 2017 76.70 76.78 75.25 76.53 402,106 +0.34(+0.45%)
Dec 30, 2016 76.19 76.19 76.19 0 +0.11(+0.14%)
Dec 29, 2016 75.74 76.11 75.55 76.08 176,495 +0.48(+0.63%)
Dec 28, 2016 76.15 76.22 75.27 75.60 198,692 -0.44(-0.58%)
Dec 27, 2016 75.71 76.34 75.42 76.04 179,293 +0.34(+0.45%)
Dec 23, 2016 75.70 75.70 75.70 0 +1.32(+1.77%)
Dec 22, 2016 74.77 75.01 73.81 74.38 327,107 -0.22(-0.29%)
Dec 21, 2016 75.66 75.66 74.46 74.60 387,086 -0.89(-1.18%)
Dec 20, 2016 75.36 76.05 75.10 75.49 379,404 +0.53(+0.71%)
Dec 19, 2016 75.50 76.33 74.49 74.96 475,748 -0.78(-1.03%)
Dec 16, 2016 76.90 77.30 75.52 75.74 948,132 -0.76(-0.99%)
Dec 15, 2016 75.66 76.67 75.50 76.50 302,625 +0.86(+1.14%)
Dec 14, 2016 75.60 77.10 75.08 75.64 567,835 +0.20(+0.27%)
Dec 13, 2016 75.52 75.59 74.62 75.44 409,124 +0.38(+0.51%)
Dec 12, 2016 73.70 75.29 73.13 75.06 490,281 +0.91(+1.23%)
Dec 09, 2016 73.82 75.14 73.60 74.15 445,094 +0.63(+0.86%)
Dec 08, 2016 72.46 73.61 72.07 73.52 401,888 +1.07(+1.48%)
Dec 07, 2016 73.67 73.67 72.06 72.45 410,209 -1.56(-2.11%)
Dec 06, 2016 72.27 74.30 71.48 74.01 542,838 +1.87(+2.59%)
Dec 05, 2016 72.55 72.93 71.56 72.14 379,605 +0.27(+0.38%)
Dec 02, 2016 69.79 72.61 69.51 71.87 815,100 +1.85(+2.64%)
Dec 01, 2016 71.36 71.53 69.74 70.02 439,073 -1.08(-1.52%)
Nov 30, 2016 73.22 73.68 70.98 71.10 977,127 -0.46(-0.64%)
Nov 29, 2016 71.49 71.86 71.27 71.56 295,068 +0.00(+0.00%)
Nov 28, 2016 72.13 72.22 71.22 71.56 464,110 -0.66(-0.91%)
Nov 25, 2016 72.69 73.01 72.20 72.22 171,553 -0.41(-0.56%)
Nov 23, 2016 72.63 72.63 72.63 0 +0.19(+0.26%)
Nov 22, 2016 72.53 72.69 71.70 72.44 378,590 +0.00(+0.00%)
Nov 21, 2016 73.50 73.55 72.11 72.44 644,721 -1.06(-1.44%)
Nov 18, 2016 73.72 73.87 73.26 73.50 500,013 -0.21(-0.28%)
Nov 17, 2016 71.77 73.81 71.73 73.71 538,283 +1.42(+1.96%)
Nov 16, 2016 73.70 73.98 72.00 72.29 607,858 -1.69(-2.28%)
Nov 15, 2016 75.00 75.08 73.31 73.98 777,670 -1.08(-1.44%)
Nov 14, 2016 75.06 75.60 74.30 75.06 439,553 +0.43(+0.58%)
Nov 11, 2016 74.82 75.24 73.86 74.63 800,238 -0.74(-0.98%)
Nov 10, 2016 76.23 77.26 75.21 75.37 805,141 +0.02(+0.03%)
Nov 09, 2016 70.55 75.68 70.55 75.35 1,253,731 +3.25(+4.51%)
Nov 08, 2016 69.92 72.55 68.71 72.10 817,522 +1.81(+2.58%)
Nov 07, 2016 69.34 70.47 68.84 70.29 936,501 +2.10(+3.08%)
Nov 04, 2016 67.37 69.43 67.36 68.19 1,230,534 +0.79(+1.17%)
Nov 03, 2016 69.79 70.52 67.20 67.40 1,008,123 -2.72(-3.88%)
Nov 02, 2016 73.40 73.57 69.69 70.12 1,523,123 -3.96(-5.35%)
Nov 01, 2016 75.94 76.83 74.01 74.08 1,240,361 -1.80(-2.37%)
Oct 31, 2016 76.07 76.42 75.63 75.88 578,545 -0.12(-0.16%)
Oct 28, 2016 76.22 76.67 75.64 76.00 306,962 -0.48(-0.63%)
Oct 27, 2016 78.44 78.44 76.44 76.48 446,892 -1.51(-1.94%)
Oct 26, 2016 79.44 79.44 77.62 77.99 634,578 -1.89(-2.37%)
Oct 25, 2016 82.53 82.53 79.55 79.88 403,551 -2.94(-3.55%)
Oct 24, 2016 82.59 83.47 82.59 82.82 218,316 +0.69(+0.84%)
Oct 21, 2016 82.52 82.56 81.80 82.13 218,734 -0.87(-1.05%)
Oct 20, 2016 80.32 83.47 80.25 83.00 434,225 +2.42(+3.00%)
Oct 19, 2016 81.28 81.28 80.37 80.58 223,883 -0.50(-0.62%)
Oct 18, 2016 80.92 81.61 80.81 81.08 200,984 +1.03(+1.29%)
Oct 17, 2016 80.45 80.92 79.97 80.05 228,221 -0.50(-0.62%)
Oct 14, 2016 81.18 81.56 80.43 80.55 213,545 -0.36(-0.44%)
Oct 13, 2016 80.17 81.22 79.92 80.91 197,474 +0.22(+0.27%)
Oct 12, 2016 81.73 81.85 80.35 80.69 354,825 -0.93(-1.14%)
Oct 11, 2016 82.94 82.96 81.08 81.62 237,753 -1.86(-2.23%)
Oct 10, 2016 83.23 84.26 83.23 83.48 162,684 +0.44(+0.53%)
Oct 07, 2016 83.36 83.36 81.79 83.04 288,586 -0.26(-0.31%)
Oct 06, 2016 82.95 83.32 82.16 83.30 248,402 +0.33(+0.40%)
Oct 05, 2016 83.26 84.33 82.94 82.97 285,188 -0.10(-0.12%)
Oct 04, 2016 83.79 84.53 82.90 83.07 268,589 -0.61(-0.73%)
Oct 03, 2016 82.94 83.70 82.36 83.68 243,426 +0.34(+0.41%)
Sep 30, 2016 83.10 83.74 82.11 83.34 324,811 +0.80(+0.97%)
Sep 29, 2016 83.68 83.68 81.72 82.54 257,930 -1.01(-1.21%)
Sep 28, 2016 84.00 84.00 82.88 83.55 237,205 -0.39(-0.46%)
Sep 27, 2016 82.62 84.00 82.27 83.94 237,921 +1.44(+1.75%)
Sep 26, 2016 82.30 83.09 82.02 82.50 251,592 -0.26(-0.31%)
Sep 23, 2016 82.66 83.05 81.78 82.76 277,427 -0.20(-0.24%)
Sep 22, 2016 82.19 83.33 81.94 82.96 370,375 +1.24(+1.52%)
Sep 21, 2016 80.82 81.86 80.54 81.72 331,741 +1.21(+1.50%)
Sep 20, 2016 80.97 81.00 80.25 80.51 280,691 +0.04(+0.05%)
Sep 19, 2016 81.18 81.41 80.42 80.47 272,005 -0.55(-0.68%)
Sep 16, 2016 80.85 81.33 80.78 81.02 392,887 -0.22(-0.27%)
Sep 15, 2016 80.52 81.53 79.93 81.24 231,813 +0.68(+0.84%)
Sep 14, 2016 79.97 80.77 79.53 80.56 466,989 +0.94(+1.18%)
Sep 13, 2016 79.85 80.12 78.46 79.62 365,140 -0.56(-0.70%)
Sep 12, 2016 78.15 80.56 78.15 80.18 540,401 +1.42(+1.80%)
Sep 09, 2016 80.81 80.98 78.74 78.76 421,867 -2.79(-3.42%)
Sep 08, 2016 82.19 82.19 81.35 81.55 450,907 -0.53(-0.65%)
Sep 07, 2016 81.15 82.54 80.80 82.08 769,498 +1.10(+1.36%)
Sep 06, 2016 83.14 83.66 80.28 80.98 917,783 -3.44(-4.07%)
Sep 02, 2016 83.97 84.42 84.42 84.42 315,400 +0.82(+0.98%)
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.