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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017 141.59 142.87 139.33 142.63 1,254,096 +1.86(+1.32%)
Nov 29, 2017 142.40 143.97 140.37 140.77 666,936 -0.98(-0.69%)
Nov 28, 2017 141.33 141.93 140.27 141.75 1,169,103 +0.95(+0.67%)
Nov 27, 2017 141.15 142.24 140.66 140.80 648,351 -0.34(-0.24%)
Nov 24, 2017 140.31 141.61 140.31 141.14 309,732 +0.78(+0.56%)
Nov 22, 2017 140.36 140.82 139.51 140.36 729,190 -0.06(-0.04%)
Nov 21, 2017 139.98 140.57 139.76 140.41 856,770 +1.08(+0.78%)
Nov 20, 2017 137.97 139.56 137.83 139.33 885,464 +1.78(+1.30%)
Nov 17, 2017 135.56 138.05 134.57 137.55 1,005,695 +2.53(+1.87%)
Nov 16, 2017 133.76 135.85 133.76 135.02 842,108 +2.00(+1.50%)
Nov 15, 2017 133.63 134.11 132.58 133.02 661,183 -1.11(-0.82%)
Nov 14, 2017 132.83 134.83 132.41 134.13 453,399 +0.93(+0.70%)
Nov 13, 2017 132.63 133.64 132.21 133.20 525,365 -0.04(-0.03%)
Nov 10, 2017 133.67 134.35 132.76 133.24 583,426 -0.84(-0.63%)
Nov 09, 2017 135.37 135.65 132.97 134.08 611,141 -1.72(-1.27%)
Nov 08, 2017 134.59 135.85 134.16 135.80 589,479 +1.09(+0.81%)
Nov 07, 2017 135.57 136.49 134.16 134.72 586,132 -0.69(-0.51%)
Nov 06, 2017 137.23 137.40 135.21 135.41 909,031 -1.67(-1.22%)
Nov 03, 2017 135.30 138.38 131.32 137.08 2,084,813 +2.59(+1.92%)
Nov 02, 2017 134.19 134.96 133.19 134.49 879,102 +0.04(+0.03%)
Nov 01, 2017 134.74 135.19 134.59 134.46 580,311 +1.01(+0.76%)
Oct 31, 2017 133.99 134.38 132.67 133.44 1,052,202 -0.53(-0.40%)
Oct 30, 2017 136.67 136.69 132.46 133.98 863,401 -3.20(-2.34%)
Oct 27, 2017 138.66 138.66 136.77 137.18 921,597 -0.92(-0.66%)
Oct 26, 2017 137.27 138.68 137.24 138.10 974,279 +1.69(+1.24%)
Oct 25, 2017 137.72 138.00 135.35 136.41 1,001,334 -1.33(-0.97%)
Oct 24, 2017 136.87 138.39 136.06 137.74 762,585 +0.88(+0.64%)
Oct 23, 2017 136.45 137.01 136.13 136.86 637,453 +0.38(+0.27%)
Oct 20, 2017 135.86 136.52 135.13 136.49 508,787 +1.38(+1.02%)
Oct 19, 2017 135.65 135.96 134.20 135.11 549,871 -0.95(-0.70%)
Oct 18, 2017 135.34 136.65 135.11 136.06 660,602 +1.00(+0.74%)
Oct 17, 2017 135.71 135.72 134.32 135.06 537,036 -0.58(-0.43%)
Oct 16, 2017 135.21 135.72 134.72 135.64 525,520 +0.48(+0.35%)
Oct 13, 2017 134.99 135.69 134.73 135.16 751,273 +0.29(+0.22%)
Oct 12, 2017 133.38 134.87 133.09 134.87 789,380 +1.29(+0.97%)
Oct 11, 2017 133.26 133.81 132.90 133.57 573,258 +0.38(+0.29%)
Oct 10, 2017 133.31 133.65 132.72 133.19 600,183 +0.18(+0.13%)
Oct 09, 2017 133.47 133.84 132.55 133.01 584,518 -0.51(-0.38%)
Oct 06, 2017 133.46 134.91 133.21 133.52 875,069 +0.37(+0.27%)
Oct 05, 2017 132.95 133.69 132.45 133.15 648,550 +0.36(+0.27%)
Oct 04, 2017 132.12 132.82 131.80 132.79 676,854 +0.66(+0.50%)
Oct 03, 2017 131.19 132.38 130.72 132.12 592,279 +0.74(+0.56%)
Oct 02, 2017 130.74 131.44 130.56 131.38 927,151 +0.94(+0.72%)
Sep 29, 2017 129.69 130.53 129.36 130.44 665,605 +0.56(+0.43%)
Sep 28, 2017 129.78 129.91 129.01 129.88 490,947 -0.09(-0.07%)
Sep 27, 2017 130.36 131.13 129.63 129.98 620,663 +0.34(+0.26%)
Sep 26, 2017 130.00 130.17 129.09 129.64 593,592 -0.40(-0.31%)
Sep 25, 2017 129.50 130.28 128.21 130.04 1,147,870 +0.70(+0.54%)
Sep 22, 2017 128.19 129.57 128.19 129.34 751,589 +1.29(+1.01%)
Sep 21, 2017 128.01 128.31 127.26 128.05 449,506 -0.11(-0.09%)
Sep 20, 2017 128.19 128.67 127.17 128.16 676,286 +0.03(+0.02%)
Sep 19, 2017 128.53 128.59 127.92 128.13 512,960 -0.02(-0.01%)
Sep 18, 2017 127.83 128.36 127.48 128.15 559,141 +0.40(+0.32%)
Sep 15, 2017 126.51 128.21 126.44 127.75 999,874 +1.28(+1.02%)
Sep 14, 2017 126.66 127.28 125.96 126.46 558,517 -0.38(-0.30%)
Sep 13, 2017 127.61 127.91 126.70 126.85 521,885 -0.74(-0.58%)
Sep 12, 2017 127.39 127.61 126.33 127.59 415,217 +0.41(+0.32%)
Sep 11, 2017 127.89 128.18 126.83 127.17 1,171,521 +0.35(+0.27%)
Sep 08, 2017 125.80 127.21 125.42 126.83 456,196 +1.06(+0.84%)
Sep 07, 2017 125.74 126.06 125.31 125.77 525,697 -0.02(-0.01%)
Sep 06, 2017 125.38 126.26 124.94 125.79 800,605 +1.11(+0.89%)
Sep 05, 2017 124.72 125.18 123.95 124.68 938,442 -0.66(-0.52%)
Sep 01, 2017 126.16 126.20 125.03 125.34 717,932 -0.25(-0.20%)
Aug 31, 2017 126.25 126.54 125.17 125.59 1,089,365 -0.38(-0.30%)
Aug 30, 2017 124.60 125.99 124.07 125.97 498,905 +1.32(+1.06%)
Aug 29, 2017 123.68 124.85 123.38 124.65 485,676 +0.33(+0.26%)
Aug 28, 2017 124.16 124.38 123.69 124.33 438,388 +0.27(+0.22%)
Aug 25, 2017 124.47 124.73 123.91 124.05 637,689 +0.18(+0.14%)
Aug 24, 2017 124.19 124.60 123.19 123.88 459,524 +0.17(+0.14%)
Aug 23, 2017 123.62 124.04 123.04 123.71 451,128 -0.53(-0.42%)
Aug 22, 2017 122.86 124.48 122.86 124.23 592,513 +1.66(+1.35%)
Aug 21, 2017 122.25 123.04 121.82 122.57 698,966 +0.30(+0.25%)
Aug 18, 2017 121.90 122.62 120.91 122.27 1,578,526 +0.61(+0.50%)
Aug 17, 2017 122.60 124.06 121.63 121.66 1,040,294 -1.75(-1.42%)
Aug 16, 2017 123.82 124.41 123.04 123.41 783,455 -0.10(-0.08%)
Aug 15, 2017 122.33 123.67 122.05 123.51 885,301 +1.56(+1.28%)
Aug 14, 2017 120.20 122.16 119.75 121.95 1,299,933 +2.59(+2.17%)
Aug 11, 2017 119.10 120.53 119.06 119.37 1,241,083 +0.79(+0.67%)
Aug 10, 2017 119.10 120.39 118.53 118.57 770,260 -1.04(-0.87%)
Aug 09, 2017 118.70 119.65 117.98 119.61 1,499,591 +0.30(+0.25%)
Aug 08, 2017 120.21 120.41 118.98 119.31 874,922 -1.28(-1.06%)
Aug 07, 2017 121.22 121.24 120.14 120.59 827,179 -0.20(-0.17%)
Aug 04, 2017 120.63 121.08 119.87 120.80 939,766 +0.53(+0.44%)
Aug 03, 2017 120.95 121.21 119.66 120.26 1,363,437 -0.61(-0.50%)
Aug 02, 2017 122.68 122.84 120.07 120.87 1,285,306 -2.07(-1.69%)
Aug 01, 2017 123.10 123.80 122.83 122.94 1,158,764 -0.04(-0.03%)
Jul 31, 2017 124.00 124.15 122.80 122.98 962,951 -0.54(-0.44%)
Jul 28, 2017 123.22 123.75 122.58 123.52 725,313 +0.30(+0.24%)
Jul 27, 2017 124.81 124.81 122.05 123.22 855,496 -1.30(-1.04%)
Jul 26, 2017 124.06 125.05 124.02 124.52 707,871 +0.49(+0.40%)
Jul 25, 2017 125.86 126.03 123.64 124.03 1,087,959 -0.77(-0.61%)
Jul 24, 2017 124.40 126.32 124.29 124.79 1,745,739 +0.93(+0.75%)
Jul 21, 2017 121.93 124.84 121.60 123.86 2,739,372 +5.05(+4.25%)
Jul 20, 2017 118.29 119.26 117.79 118.81 1,336,184 +0.53(+0.45%)
Jul 19, 2017 117.78 118.31 116.85 118.28 905,023 +0.70(+0.60%)
Jul 18, 2017 116.69 117.71 116.43 117.58 709,729 +0.45(+0.38%)
Jul 17, 2017 116.60 117.33 116.22 117.13 527,544 +0.25(+0.22%)
Jul 14, 2017 116.34 117.34 115.80 116.88 431,389 +0.39(+0.34%)
Jul 13, 2017 116.33 116.65 115.00 116.49 878,190 +0.37(+0.32%)
Jul 12, 2017 115.09 116.53 115.03 116.11 515,157 +1.56(+1.36%)
Jul 11, 2017 115.09 115.35 114.04 114.55 628,375 -0.39(-0.34%)
Jul 10, 2017 115.00 115.33 114.48 114.95 551,990 -0.36(-0.32%)
Jul 07, 2017 114.46 115.55 114.24 115.31 640,611 +1.17(+1.02%)
Jul 06, 2017 115.38 115.53 114.03 114.14 765,013 -1.69(-1.46%)
Jul 05, 2017 114.22 116.23 113.55 115.83 878,027 +1.83(+1.61%)
Jul 03, 2017 114.05 114.78 113.67 114.00 427,267 +0.32(+0.28%)
Jun 30, 2017 113.65 114.16 113.33 113.69 672,839 +0.29(+0.25%)
Jun 29, 2017 114.50 114.63 112.96 113.40 841,979 -0.79(-0.70%)
Jun 28, 2017 113.28 114.44 112.53 114.19 620,172 +1.68(+1.50%)
Jun 27, 2017 112.67 113.29 111.91 112.51 586,945 -0.19(-0.17%)
Jun 26, 2017 112.95 113.54 112.53 112.69 652,506 +0.52(+0.47%)
Jun 23, 2017 110.94 112.74 110.83 112.17 1,389,656 +1.25(+1.13%)
Jun 22, 2017 110.97 111.59 110.56 110.92 773,240 -0.20(-0.18%)
Jun 21, 2017 113.28 113.28 110.81 111.12 955,677 -2.10(-1.86%)
Jun 20, 2017 114.10 114.45 113.23 113.23 587,105 -0.93(-0.81%)
Jun 19, 2017 114.28 114.91 113.29 114.15 924,082 -0.06(-0.06%)
Jun 16, 2017 113.35 114.49 113.18 114.22 1,241,574 +1.09(+0.97%)
Jun 15, 2017 111.64 113.16 111.38 113.12 554,526 +1.00(+0.89%)
Jun 14, 2017 110.94 112.88 110.93 112.12 788,871 +1.02(+0.92%)
Jun 13, 2017 109.50 111.37 109.35 111.11 751,000 +1.62(+1.48%)
Jun 12, 2017 108.89 109.52 108.00 109.49 629,969 +0.34(+0.32%)
Jun 09, 2017 109.88 110.33 108.44 109.14 584,255 -0.52(-0.48%)
Jun 08, 2017 110.28 109.52 109.67 802,896 -0.27(-0.25%)
Jun 07, 2017 110.23 110.34 109.39 109.94 724,070 -0.09(-0.08%)
Jun 06, 2017 110.56 110.59 109.69 110.03 763,013 -1.02(-0.92%)
Jun 05, 2017 111.11 111.60 110.83 111.05 545,407 +0.04(+0.03%)
Jun 02, 2017 111.23 111.59 110.44 111.01 637,718 -0.17(-0.15%)
Jun 01, 2017 110.78 111.18 109.72 111.18 747,104 +0.51(+0.46%)
May 31, 2017 109.31 110.72 108.66 110.67 1,113,162 +1.58(+1.45%)
May 30, 2017 109.22 109.74 108.86 109.09 605,244 -0.33(-0.30%)
May 26, 2017 108.88 109.53 108.61 109.42 480,550 +0.53(+0.49%)
May 25, 2017 108.05 109.23 107.72 108.88 632,339 +1.39(+1.29%)
May 24, 2017 107.51 108.16 107.34 107.49 817,128 +0.15(+0.14%)
May 23, 2017 107.45 107.62 106.95 107.34 413,940 -0.07(-0.07%)
May 22, 2017 107.43 107.99 107.16 107.42 580,011 +0.20(+0.19%)
May 19, 2017 106.16 107.58 105.90 107.21 791,709 +1.27(+1.20%)
May 18, 2017 105.54 106.49 105.39 105.94 974,356 +0.77(+0.73%)
May 17, 2017 107.30 106.62 104.80 105.17 1,265,305 -2.12(-1.98%)
May 16, 2017 108.12 108.33 106.91 107.30 1,054,619 -0.82(-0.76%)
May 15, 2017 106.62 108.82 106.11 108.12 1,255,203 +1.25(+1.17%)
May 12, 2017 107.53 108.00 106.38 106.87 830,832 -0.75(-0.69%)
May 11, 2017 108.22 108.56 106.73 107.61 844,985 -0.97(-0.89%)
May 10, 2017 108.44 109.43 107.58 108.58 638,136 -0.09(-0.09%)
May 09, 2017 108.71 109.33 108.50 108.67 784,076 +0.03(+0.03%)
May 08, 2017 109.89 109.96 108.30 108.65 818,384 -1.44(-1.31%)
May 05, 2017 111.64 111.73 108.52 110.09 1,254,785 -1.09(-0.98%)
May 04, 2017 110.61 111.62 110.34 111.18 1,294,367 +0.70(+0.63%)
May 03, 2017 110.56 110.65 109.91 110.48 659,888 -0.19(-0.17%)
May 02, 2017 109.90 111.07 109.69 110.67 936,806 +0.89(+0.81%)
May 01, 2017 110.17 110.96 109.45 109.78 861,500 -0.39(-0.35%)
Apr 28, 2017 111.05 111.11 110.08 110.17 718,509 -1.03(-0.93%)
Apr 27, 2017 110.81 111.43 110.64 111.21 447,738 +0.63(+0.57%)
Apr 26, 2017 109.85 110.89 109.85 110.58 609,493 +0.63(+0.58%)
Apr 25, 2017 108.72 110.70 108.55 109.94 884,402 +0.34(+0.31%)
Apr 24, 2017 108.58 109.99 108.43 109.60 1,178,153 +2.50(+2.33%)
Apr 21, 2017 107.45 107.85 106.41 107.10 733,282 -0.32(-0.30%)
Apr 20, 2017 106.81 107.93 106.59 107.42 605,256 +0.91(+0.86%)
Apr 19, 2017 106.55 106.99 106.29 106.51 598,024 +0.22(+0.21%)
Apr 18, 2017 106.03 106.85 105.49 106.28 727,877 -0.12(-0.11%)
Apr 17, 2017 105.35 106.54 105.08 106.40 762,007 +1.71(+1.64%)
Apr 13, 2017 104.94 105.73 104.67 104.69 553,082 -0.51(-0.49%)
Apr 12, 2017 104.89 105.54 104.23 105.20 804,085 -0.37(-0.35%)
Apr 11, 2017 104.80 105.58 104.73 105.57 722,352 +0.41(+0.39%)
Apr 10, 2017 105.49 105.68 104.83 105.17 633,117 -0.32(-0.30%)
Apr 07, 2017 105.13 106.13 105.13 105.48 938,350 -0.06(-0.05%)
Apr 06, 2017 105.15 105.85 104.28 105.54 1,005,748 +0.25(+0.24%)
Apr 05, 2017 104.24 106.22 103.82 105.29 1,627,450 +1.57(+1.52%)
Apr 04, 2017 103.84 104.06 103.19 103.71 708,401 -0.48(-0.46%)
Apr 03, 2017 104.42 105.38 103.29 104.20 1,107,082 -0.13(-0.13%)
Mar 31, 2017 103.51 104.94 103.29 104.33 954,441 +0.39(+0.38%)
Mar 30, 2017 103.72 104.22 103.21 103.94 921,120 +0.16(+0.15%)
Mar 29, 2017 103.27 104.01 102.69 103.78 1,147,266 +0.18(+0.17%)
Mar 28, 2017 103.64 104.05 103.25 103.60 983,634 -0.14(-0.13%)
Mar 27, 2017 103.41 104.40 103.18 103.74 703,000 -0.99(-0.94%)
Mar 24, 2017 104.69 105.67 104.34 104.73 974,243 +0.28(+0.27%)
Mar 23, 2017 103.52 105.17 103.39 104.45 1,044,340 +0.97(+0.94%)
Mar 22, 2017 103.21 103.57 102.53 103.48 1,137,287 +0.23(+0.23%)
Mar 21, 2017 105.08 105.32 102.95 103.25 900,454 -1.29(-1.23%)
Mar 20, 2017 104.20 105.28 103.97 104.53 695,010 +0.30(+0.28%)
Mar 17, 2017 105.79 105.92 104.22 104.23 1,039,294 -1.49(-1.41%)
Mar 16, 2017 105.23 105.97 105.17 105.72 821,824 +0.61(+0.58%)
Mar 15, 2017 104.95 105.50 104.25 105.12 909,354 +0.73(+0.70%)
Mar 14, 2017 104.29 104.61 103.76 104.39 650,705 -0.04(-0.04%)
Mar 13, 2017 104.36 104.75 103.78 104.43 1,032,938 +0.20(+0.20%)
Mar 10, 2017 105.05 105.17 104.13 104.22 1,085,672 -0.51(-0.49%)
Mar 09, 2017 105.21 105.22 104.41 104.74 928,921 -0.19(-0.18%)
Mar 08, 2017 105.00 105.36 104.60 104.92 1,007,556 +0.02(+0.02%)
Mar 07, 2017 104.18 105.22 104.18 104.90 792,240 +0.36(+0.35%)
Mar 06, 2017 104.08 104.95 103.94 104.54 787,825 -0.33(-0.31%)
Mar 03, 2017 104.73 105.11 104.44 104.87 875,152 +0.14(+0.13%)
Mar 02, 2017 104.85 105.02 104.22 104.73 934,816 -0.68(-0.65%)
Mar 01, 2017 104.89 105.69 104.58 105.41 1,298,048 +1.70(+1.64%)
Feb 28, 2017 104.21 104.58 103.38 103.70 1,489,975 -0.63(-0.61%)
Feb 27, 2017 105.49 105.49 103.14 104.34 2,103,230 -1.16(-1.09%)
Feb 24, 2017 105.01 105.49 103.50 105.49 992,073 +0.06(+0.05%)
Feb 23, 2017 105.91 106.17 104.90 105.44 1,200,101 -0.31(-0.29%)
Feb 22, 2017 104.69 106.18 104.69 105.74 1,586,185 +0.64(+0.61%)
Feb 21, 2017 104.42 105.35 103.91 105.10 2,009,042 -0.03(-0.03%)
Feb 17, 2017 105.13 105.13 105.13 0 +2.49(+2.43%)
Feb 16, 2017 102.36 102.76 101.75 102.63 1,107,888 +0.34(+0.34%)
Feb 15, 2017 101.52 102.46 101.50 102.29 710,317 +0.90(+0.89%)
Feb 14, 2017 100.44 101.38 100.33 101.38 798,912 +0.21(+0.21%)
Feb 13, 2017 100.83 101.30 100.42 101.17 625,042 +0.96(+0.95%)
Feb 10, 2017 99.75 100.50 99.53 100.22 747,759 +0.39(+0.39%)
Feb 09, 2017 99.63 99.89 98.98 99.83 843,222 +0.71(+0.71%)
Feb 08, 2017 99.43 99.71 98.80 99.12 1,072,757 -0.22(-0.22%)
Feb 07, 2017 100.08 101.67 99.21 99.34 1,991,199 +0.28(+0.28%)
Feb 06, 2017 97.94 99.28 97.94 99.06 1,113,699 +0.55(+0.56%)
Feb 03, 2017 97.42 98.94 97.35 98.52 1,144,306 +1.62(+1.68%)
Feb 02, 2017 91.17 97.04 91.17 96.89 860,806 +0.81(+0.84%)
Feb 01, 2017 96.47 96.62 95.61 96.09 1,457,445 -0.11(-0.12%)
Jan 31, 2017 96.05 96.31 95.53 96.20 1,127,979 -0.08(-0.09%)
Jan 30, 2017 96.49 96.49 95.70 96.28 1,158,769 -0.20(-0.21%)
Jan 27, 2017 96.61 96.74 96.09 96.48 851,796 -0.08(-0.09%)
Jan 26, 2017 96.15 97.09 96.15 96.57 1,461,155 +0.32(+0.33%)
Jan 25, 2017 95.38 96.48 94.88 96.25 1,438,340 +1.65(+1.75%)
Jan 24, 2017 94.58 95.06 93.96 94.60 1,119,958 +0.17(+0.18%)
Jan 23, 2017 93.51 94.52 93.40 94.43 1,425,378 +0.70(+0.74%)
Jan 20, 2017 93.18 93.88 92.91 93.74 1,607,377 +0.98(+1.06%)
Jan 19, 2017 91.92 93.05 91.92 92.75 1,891,690 +0.58(+0.63%)
Jan 18, 2017 92.45 92.50 90.83 92.17 1,338,962 +0.17(+0.18%)
Jan 17, 2017 90.10 93.49 89.99 92.00 2,078,749 +2.03(+2.26%)
Jan 13, 2017 89.97 89.97 89.97 0 +0.43(+0.48%)
Jan 12, 2017 87.71 90.18 87.10 89.54 1,586,994 +1.37(+1.56%)
Jan 11, 2017 87.62 88.50 87.50 88.17 1,209,372 +0.32(+0.37%)
Jan 10, 2017 87.70 88.62 86.79 87.85 1,533,566 -2.03(-2.26%)
Jan 09, 2017 90.91 91.24 89.84 89.88 735,212 -1.34(-1.46%)
Jan 06, 2017 90.95 91.64 90.90 91.21 1,147,997 +0.41(+0.45%)
Jan 05, 2017 89.82 90.90 89.73 90.81 1,373,509 +0.71(+0.79%)
Jan 04, 2017 88.66 90.23 88.47 90.09 926,662 +1.50(+1.70%)
Jan 03, 2017 88.16 89.66 87.92 88.59 1,273,048 +1.11(+1.27%)
Dec 30, 2016 87.47 87.47 87.47 0 -0.02(-0.02%)
Dec 29, 2016 87.97 88.25 87.47 87.49 578,333 -0.37(-0.42%)
Dec 28, 2016 88.85 89.11 87.83 87.86 656,396 -0.94(-1.06%)
Dec 27, 2016 88.90 89.02 88.52 88.80 397,940 +0.26(+0.29%)
Dec 23, 2016 88.54 88.54 88.54 0 -0.41(-0.46%)
Dec 22, 2016 89.50 89.70 88.57 88.95 920,991 -0.58(-0.65%)
Dec 21, 2016 89.61 90.07 89.20 89.53 808,852 -0.24(-0.27%)
Dec 20, 2016 89.70 89.97 89.33 89.78 685,793 +0.77(+0.87%)
Dec 19, 2016 89.52 90.04 88.25 89.01 1,305,856 -0.51(-0.57%)
Dec 16, 2016 89.92 90.25 89.37 89.52 1,755,469 -0.27(-0.30%)
Dec 15, 2016 90.74 91.41 89.67 89.79 1,383,963 -0.64(-0.71%)
Dec 14, 2016 92.04 93.04 90.24 90.43 873,812 -1.90(-2.06%)
Dec 13, 2016 91.30 92.54 90.04 92.33 714,551 +1.14(+1.25%)
Dec 12, 2016 92.15 92.52 91.03 91.19 882,772 -1.39(-1.50%)
Dec 09, 2016 90.93 92.97 90.69 92.58 1,030,646 +1.58(+1.73%)
Dec 08, 2016 90.75 91.51 90.27 91.00 1,239,389 +0.16(+0.17%)
Dec 07, 2016 90.17 91.34 89.48 90.84 2,179,298 +0.92(+1.02%)
Dec 06, 2016 90.28 90.43 89.15 89.92 1,386,885 +0.07(+0.08%)
Dec 05, 2016 91.30 91.63 89.73 89.85 1,368,891 -0.73(-0.81%)
Dec 02, 2016 90.12 90.92 89.28 90.58 1,135,601 +0.34(+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.