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

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2015 96.32 96.48 95.63 96.24 2,041,604 +0.50(+0.52%)
Nov 27, 2015 95.40 96.13 95.06 95.74 462,750 +0.32(+0.34%)
Nov 25, 2015 95.48 95.42 95.42 95.42 848,300 +0.19(+0.20%)
Nov 24, 2015 95.76 96.18 94.58 95.23 1,483,507 -1.03(-1.07%)
Nov 23, 2015 97.01 97.27 96.20 96.26 1,329,789 -0.53(-0.55%)
Nov 20, 2015 97.19 97.52 96.65 96.79 1,044,871 +0.13(+0.13%)
Nov 19, 2015 96.43 97.01 96.09 96.66 1,147,740 +0.64(+0.67%)
Nov 18, 2015 95.74 96.22 94.83 96.02 1,217,230 +0.45(+0.47%)
Nov 17, 2015 95.88 96.25 95.27 95.57 930,701 +0.01(+0.01%)
Nov 16, 2015 94.56 95.59 94.22 95.56 850,886 +1.18(+1.25%)
Nov 13, 2015 95.10 95.61 94.29 94.38 838,579 -1.06(-1.11%)
Nov 12, 2015 95.98 96.34 95.40 95.44 855,849 -1.03(-1.07%)
Nov 11, 2015 96.40 97.14 96.11 96.47 657,521 +0.08(+0.08%)
Nov 10, 2015 95.31 96.43 95.23 96.39 883,805 +1.08(+1.13%)
Nov 09, 2015 95.75 95.79 94.74 95.31 1,096,224 -0.59(-0.62%)
Nov 06, 2015 95.63 96.27 95.47 95.90 1,079,039 -0.04(-0.04%)
Nov 05, 2015 96.39 96.39 95.60 95.94 1,219,556 +0.20(+0.21%)
Nov 04, 2015 95.75 96.43 95.56 95.74 1,551,864 +0.10(+0.10%)
Nov 03, 2015 96.89 96.94 95.03 95.64 1,922,355 -1.13(-1.17%)
Nov 02, 2015 96.85 97.12 96.26 96.77 1,431,094 +0.26(+0.27%)
Oct 30, 2015 96.98 97.37 96.51 96.51 1,203,453 -0.20(-0.21%)
Oct 29, 2015 96.10 97.03 95.75 96.71 1,336,862 +0.12(+0.12%)
Oct 28, 2015 96.19 97.42 95.50 96.59 1,955,942 +1.16(+1.22%)
Oct 27, 2015 95.17 95.75 94.88 95.43 993,762 -0.11(-0.12%)
Oct 26, 2015 95.96 96.14 94.98 95.54 1,357,661 -0.21(-0.22%)
Oct 23, 2015 95.57 96.13 94.49 95.75 1,100,046 +1.24(+1.31%)
Oct 22, 2015 92.91 94.77 92.91 94.51 1,107,314 +1.92(+2.07%)
Oct 21, 2015 93.20 93.60 92.33 92.59 941,234 -0.28(-0.30%)
Oct 20, 2015 92.58 93.00 92.39 92.87 1,086,412 +0.11(+0.12%)
Oct 19, 2015 91.79 92.76 91.46 92.76 901,679 +0.81(+0.88%)
Oct 16, 2015 91.20 91.98 90.79 91.95 1,186,941 +0.92(+1.01%)
Oct 15, 2015 91.38 91.49 90.65 91.03 1,305,332 +0.10(+0.11%)
Oct 14, 2015 91.62 92.02 90.72 90.93 831,829 -0.64(-0.70%)
Oct 13, 2015 92.17 92.36 91.43 91.57 908,337 -0.87(-0.94%)
Oct 12, 2015 92.18 92.67 92.00 92.44 1,165,676 +0.26(+0.28%)
Oct 09, 2015 91.14 92.27 91.03 92.18 1,257,547 +0.84(+0.92%)
Oct 08, 2015 89.12 91.40 88.89 91.34 1,193,694 +1.79(+2.00%)
Oct 07, 2015 88.92 89.85 88.56 89.55 904,105 +1.14(+1.29%)
Oct 06, 2015 89.00 89.46 88.24 88.41 968,587 -0.95(-1.06%)
Oct 05, 2015 89.24 89.56 88.86 89.36 1,113,175 +1.14(+1.29%)
Oct 02, 2015 86.28 88.24 85.41 88.22 1,541,196 +0.71(+0.81%)
Oct 01, 2015 86.91 87.51 86.12 87.51 1,370,800 +0.90(+1.04%)
Sep 30, 2015 85.85 86.69 85.44 86.61 1,277,164 +1.85(+2.18%)
Sep 29, 2015 84.87 85.20 84.48 84.76 1,832,839 +0.23(+0.27%)
Sep 28, 2015 87.45 87.79 84.52 84.53 1,916,871 -3.25(-3.70%)
Sep 25, 2015 88.47 89.22 87.30 87.78 1,186,529 +0.14(+0.16%)
Sep 24, 2015 86.47 87.87 86.25 87.64 1,255,198 +0.26(+0.30%)
Sep 23, 2015 86.28 87.62 86.05 87.38 1,091,663 +1.10(+1.27%)
Sep 22, 2015 86.31 87.14 85.97 86.28 1,734,453 -1.53(-1.74%)
Sep 21, 2015 87.17 88.27 87.03 87.81 907,469 +1.28(+1.48%)
Sep 18, 2015 86.42 88.19 86.09 86.53 1,931,741 -1.07(-1.22%)
Sep 17, 2015 87.45 88.88 87.36 87.60 1,009,273 +0.30(+0.34%)
Sep 16, 2015 86.61 87.49 86.33 87.30 997,662 +0.60(+0.69%)
Sep 15, 2015 85.66 86.97 85.08 86.70 1,310,374 +1.49(+1.75%)
Sep 14, 2015 85.98 85.98 85.12 85.21 1,086,121 -0.86(-1.00%)
Sep 11, 2015 85.21 86.24 85.13 86.07 1,196,930 +0.15(+0.17%)
Sep 10, 2015 84.87 86.75 84.59 85.92 934,118 +0.81(+0.95%)
Sep 09, 2015 87.44 87.72 84.92 85.11 1,003,977 -1.46(-1.69%)
Sep 08, 2015 85.72 86.64 84.14 86.57 1,368,526 +2.46(+2.92%)
Sep 04, 2015 84.23 84.11 84.11 84.11 1,144,100 -1.62(-1.89%)
Sep 03, 2015 86.03 86.45 85.00 85.73 1,102,143 +0.55(+0.65%)
Sep 02, 2015 83.82 85.19 83.32 85.18 1,537,405 +2.31(+2.79%)
Sep 01, 2015 83.43 84.17 82.40 82.87 1,474,249 -2.40(-2.81%)
Aug 31, 2015 85.81 86.52 85.23 85.27 1,228,109 -1.51(-1.74%)
Aug 28, 2015 86.31 86.99 85.91 86.78 951,218 +0.22(+0.25%)
Aug 27, 2015 85.48 86.78 84.77 86.56 1,868,470 +1.93(+2.28%)
Aug 26, 2015 82.09 84.73 81.16 84.63 2,144,090 +4.56(+5.70%)
Aug 25, 2015 83.41 83.54 80.07 80.07 2,095,504 -1.34(-1.65%)
Aug 24, 2015 81.26 84.22 77.96 81.41 3,140,715 -3.46(-4.08%)
Aug 21, 2015 87.60 87.94 84.85 84.87 1,791,096 -3.55(-4.01%)
Aug 20, 2015 88.96 89.62 88.41 88.42 1,019,961 -1.38(-1.54%)
Aug 19, 2015 89.99 90.54 89.07 89.80 712,945 -0.48(-0.53%)
Aug 18, 2015 90.04 90.38 89.69 90.28 483,713 +0.17(+0.19%)
Aug 17, 2015 89.25 90.24 88.53 90.11 717,345 +0.53(+0.59%)
Aug 14, 2015 88.87 89.80 88.70 89.58 572,821 +0.42(+0.47%)
Aug 13, 2015 88.50 89.82 88.25 89.16 760,366 +0.63(+0.71%)
Aug 12, 2015 87.39 88.73 86.55 88.53 1,402,882 +0.48(+0.55%)
Aug 11, 2015 88.32 88.68 87.68 88.05 835,054 -0.79(-0.89%)
Aug 10, 2015 88.03 89.49 87.80 88.84 977,723 +1.33(+1.52%)
Aug 07, 2015 87.00 87.70 86.77 87.51 1,111,138 +0.46(+0.53%)
Aug 06, 2015 88.41 88.71 86.92 87.05 908,733 -1.49(-1.68%)
Aug 05, 2015 88.27 89.20 88.03 88.54 1,110,288 +0.79(+0.90%)
Aug 04, 2015 87.29 88.59 87.13 87.75 1,057,701 +0.43(+0.49%)
Aug 03, 2015 86.85 87.65 86.29 87.32 1,105,433 +0.46(+0.53%)
Jul 31, 2015 88.05 88.10 86.85 86.86 1,193,674 -0.72(-0.82%)
Jul 30, 2015 86.76 88.77 85.32 87.58 1,991,863 -0.23(-0.26%)
Jul 29, 2015 85.64 88.18 85.36 87.81 1,490,727 +2.17(+2.53%)
Jul 28, 2015 85.41 85.86 84.69 85.64 1,640,594 +0.58(+0.68%)
Jul 27, 2015 85.85 86.25 84.95 85.06 1,366,192 -0.93(-1.08%)
Jul 24, 2015 86.67 86.93 85.78 85.99 1,105,084 -0.68(-0.78%)
Jul 23, 2015 87.84 87.95 86.36 86.67 1,212,817 -1.30(-1.48%)
Jul 22, 2015 87.34 88.25 87.34 87.97 716,486 +0.62(+0.71%)
Jul 21, 2015 88.09 88.36 87.28 87.35 988,305 -0.79(-0.90%)
Jul 20, 2015 88.15 88.65 88.07 88.14 1,029,555 +0.10(+0.11%)
Jul 17, 2015 88.15 88.28 87.76 88.04 784,032 -0.19(-0.22%)
Jul 16, 2015 87.94 88.40 87.37 88.23 875,739 +1.04(+1.19%)
Jul 15, 2015 86.98 87.65 86.82 87.19 1,073,160 -0.21(-0.24%)
Jul 14, 2015 87.29 87.54 86.86 87.40 902,050 +0.31(+0.36%)
Jul 13, 2015 86.85 87.30 86.39 87.09 1,164,021 +0.74(+0.86%)
Jul 10, 2015 85.41 86.50 85.24 86.35 1,201,178 +1.91(+2.26%)
Jul 09, 2015 84.42 84.95 83.99 84.44 974,983 +1.03(+1.24%)
Jul 08, 2015 84.53 84.62 83.30 83.41 885,806 -1.55(-1.82%)
Jul 07, 2015 84.35 84.96 83.16 84.96 1,609,367 +0.65(+0.77%)
Jul 06, 2015 83.32 84.38 83.24 84.31 898,735 +0.46(+0.55%)
Jul 02, 2015 84.11 83.85 83.85 83.85 944,800 -0.26(-0.31%)
Jul 01, 2015 83.46 84.29 83.20 84.11 1,071,867 +1.28(+1.55%)
Jun 30, 2015 83.59 83.72 82.60 82.83 1,198,308 +0.00(+0.00%)
Jun 29, 2015 84.48 84.48 82.66 82.83 1,426,731 -2.18(-2.56%)
Jun 26, 2015 84.77 85.19 84.48 85.01 1,608,251 +0.13(+0.15%)
Jun 25, 2015 85.14 85.42 84.72 84.88 996,536 -0.12(-0.14%)
Jun 24, 2015 85.71 86.13 84.99 85.00 1,393,842 -0.70(-0.82%)
Jun 23, 2015 86.38 86.39 85.36 85.70 1,353,920 -0.34(-0.40%)
Jun 22, 2015 85.58 86.38 85.57 86.04 1,760,838 +0.77(+0.90%)
Jun 19, 2015 85.10 85.49 84.09 85.27 5,053,534 +2.58(+3.12%)
Jun 18, 2015 81.32 82.70 81.27 82.69 2,218,371 +1.77(+2.18%)
Jun 17, 2015 80.79 81.30 80.48 80.92 1,305,332 +0.30(+0.37%)
Jun 16, 2015 79.39 80.78 79.39 80.63 940,686 +1.07(+1.35%)
Jun 15, 2015 79.54 80.00 79.02 79.56 808,546 -0.76(-0.95%)
Jun 12, 2015 80.69 80.88 80.20 80.32 496,702 -0.66(-0.82%)
Jun 11, 2015 80.37 81.30 80.33 80.98 805,240 +0.56(+0.70%)
Jun 10, 2015 79.48 80.74 79.27 80.42 1,170,107 +1.18(+1.49%)
Jun 09, 2015 79.61 79.98 79.17 79.24 770,901 -0.35(-0.44%)
Jun 08, 2015 80.26 80.48 79.59 79.59 578,526 -0.63(-0.79%)
Jun 05, 2015 80.03 80.42 79.56 80.22 680,484 +0.02(+0.02%)
Jun 04, 2015 81.14 81.32 80.08 80.20 933,299 -1.18(-1.45%)
Jun 03, 2015 80.87 81.49 80.39 81.38 880,367 +0.91(+1.13%)
Jun 02, 2015 79.97 80.63 79.69 80.47 977,185 -0.09(-0.11%)
Jun 01, 2015 80.60 80.91 79.56 80.56 630,340 +0.41(+0.51%)
May 29, 2015 80.67 80.67 79.94 80.15 1,292,344 -0.64(-0.79%)
May 28, 2015 80.59 80.97 80.25 80.79 515,791 +0.01(+0.01%)
May 27, 2015 79.98 80.94 79.55 80.78 697,365 +1.02(+1.28%)
May 26, 2015 80.50 80.50 79.39 79.76 700,623 -0.81(-1.01%)
May 22, 2015 80.63 80.57 80.57 80.57 559,000 -0.33(-0.41%)
May 21, 2015 80.86 81.20 80.67 80.90 634,926 -0.21(-0.26%)
May 20, 2015 80.87 81.58 80.72 81.11 793,712 +0.10(+0.12%)
May 19, 2015 81.43 81.55 80.87 81.01 868,212 -0.45(-0.55%)
May 18, 2015 80.81 81.66 80.81 81.46 993,044 +0.48(+0.59%)
May 15, 2015 81.41 81.55 80.65 80.98 937,233 +0.10(+0.12%)
May 14, 2015 80.81 81.00 80.36 80.88 1,098,944 +0.69(+0.86%)
May 13, 2015 80.22 81.00 79.91 80.19 763,044 +0.21(+0.26%)
May 12, 2015 79.99 80.33 79.13 79.98 934,176 -0.23(-0.29%)
May 11, 2015 80.00 80.90 79.84 80.21 1,221,463 +0.07(+0.09%)
May 08, 2015 79.77 80.60 79.56 80.14 781,054 +0.94(+1.19%)
May 07, 2015 78.61 79.49 78.52 79.20 1,120,242 +0.31(+0.39%)
May 06, 2015 78.49 80.79 77.07 78.89 2,691,079 +1.41(+1.82%)
May 05, 2015 78.21 78.94 77.11 77.48 1,256,414 -1.14(-1.45%)
May 04, 2015 78.69 79.08 78.50 78.62 1,136,410 -0.04(-0.05%)
May 01, 2015 78.07 78.80 77.83 78.66 1,292,373 +1.06(+1.37%)
Apr 30, 2015 78.36 78.82 77.36 77.60 1,245,749 -1.22(-1.55%)
Apr 29, 2015 79.03 79.50 78.62 78.82 862,125 -0.70(-0.88%)
Apr 28, 2015 78.71 79.57 78.57 79.52 957,840 +0.41(+0.52%)
Apr 27, 2015 79.51 79.67 78.90 79.11 935,484 -0.16(-0.20%)
Apr 24, 2015 80.03 80.03 78.78 79.27 737,065 -0.48(-0.60%)
Apr 23, 2015 78.60 79.91 78.60 79.75 723,010 +0.81(+1.03%)
Apr 22, 2015 78.72 79.11 78.18 78.93 561,260 +0.39(+0.49%)
Apr 21, 2015 78.64 79.00 78.04 78.55 834,186 +0.39(+0.49%)
Apr 20, 2015 77.73 78.40 77.64 78.16 709,080 +0.73(+0.94%)
Apr 17, 2015 77.98 78.21 76.92 77.43 981,201 -1.22(-1.55%)
Apr 16, 2015 78.65 78.89 78.37 78.65 713,537 -0.23(-0.29%)
Apr 15, 2015 78.63 79.26 78.60 78.88 608,506 +0.27(+0.34%)
Apr 14, 2015 78.85 79.18 78.34 78.61 687,760 -0.34(-0.43%)
Apr 13, 2015 78.98 79.83 78.76 78.95 849,074 -0.11(-0.13%)
Apr 10, 2015 79.92 79.92 78.45 79.06 1,446,244 -0.95(-1.19%)
Apr 09, 2015 80.16 80.27 79.11 80.01 612,553 -0.29(-0.36%)
Apr 08, 2015 79.41 80.44 79.36 80.30 846,512 +0.98(+1.24%)
Apr 07, 2015 79.72 80.06 79.32 79.32 591,753 -0.51(-0.64%)
Apr 06, 2015 78.99 80.21 78.83 79.83 775,350 +0.20(+0.25%)
Apr 02, 2015 79.32 79.63 79.63 79.63 957,400 +0.05(+0.06%)
Apr 01, 2015 79.37 79.58 78.47 79.58 981,596 +0.18(+0.23%)
Mar 31, 2015 79.32 79.86 78.89 79.40 1,005,300 -0.33(-0.41%)
Mar 30, 2015 78.86 79.86 78.80 79.73 602,660 +1.33(+1.70%)
Mar 27, 2015 78.26 78.63 77.99 78.40 732,451 -0.03(-0.04%)
Mar 26, 2015 77.41 78.66 77.30 78.43 811,960 +0.60(+0.77%)
Mar 25, 2015 79.64 79.64 77.83 77.83 839,042 -1.77(-2.22%)
Mar 24, 2015 79.93 80.07 79.58 79.60 755,386 -0.64(-0.79%)
Mar 23, 2015 80.64 80.68 80.20 80.23 707,764 -0.06(-0.07%)
Mar 20, 2015 80.72 80.97 80.26 80.29 2,485,284 +0.11(+0.14%)
Mar 19, 2015 79.97 80.23 79.65 80.18 945,326 +0.34(+0.43%)
Mar 18, 2015 78.28 80.17 78.14 79.84 1,021,399 +1.27(+1.62%)
Mar 17, 2015 78.32 78.76 78.32 78.57 967,257 -0.10(-0.13%)
Mar 16, 2015 78.17 78.75 77.90 78.67 1,160,901 +1.28(+1.65%)
Mar 13, 2015 77.98 78.23 76.93 77.39 1,161,371 -0.84(-1.08%)
Mar 12, 2015 77.48 78.33 77.17 78.24 877,929 +1.29(+1.68%)
Mar 11, 2015 76.82 77.27 76.69 76.95 980,407 +0.22(+0.29%)
Mar 10, 2015 77.27 77.63 76.70 76.73 1,139,064 -1.41(-1.80%)
Mar 09, 2015 77.43 78.24 77.20 78.14 1,028,706 +0.61(+0.79%)
Mar 06, 2015 77.67 78.23 76.34 77.53 906,402 -0.43(-0.56%)
Mar 05, 2015 78.31 78.31 77.72 77.96 729,711 -0.02(-0.03%)
Mar 04, 2015 78.37 78.50 77.70 77.98 834,631 -0.52(-0.66%)
Mar 03, 2015 78.42 78.69 78.20 78.50 1,451,751 -0.37(-0.47%)
Mar 02, 2015 78.32 79.05 77.99 78.87 1,262,168 +0.80(+1.02%)
Feb 27, 2015 78.70 78.72 77.99 78.07 1,171,228 -0.57(-0.72%)
Feb 26, 2015 79.07 79.25 78.42 78.64 882,062 -0.27(-0.34%)
Feb 25, 2015 78.92 79.40 78.64 78.90 1,099,536 -0.14(-0.18%)
Feb 24, 2015 78.59 79.16 78.59 79.04 1,313,073 +0.23(+0.29%)
Feb 23, 2015 78.18 78.95 78.17 78.81 1,016,388 -0.24(-0.30%)
Feb 20, 2015 78.38 79.55 78.31 79.05 2,553,457 +0.00(+0.00%)
Feb 19, 2015 79.14 79.39 78.85 79.05 969,213 +0.00(+0.00%)
Feb 18, 2015 78.41 79.09 78.31 79.05 925,905 +0.31(+0.40%)
Feb 17, 2015 78.59 79.04 78.28 78.73 953,427 +0.03(+0.04%)
Feb 13, 2015 78.49 78.70 78.70 78.70 1,199,400 +0.25(+0.32%)
Feb 12, 2015 78.01 78.47 77.82 78.45 936,625 +0.76(+0.98%)
Feb 11, 2015 77.60 77.91 77.26 77.69 1,270,812 +0.19(+0.25%)
Feb 10, 2015 76.72 77.66 76.50 77.50 985,352 +1.03(+1.35%)
Feb 09, 2015 76.66 76.99 76.15 76.47 971,260 -0.51(-0.66%)
Feb 06, 2015 77.12 77.80 76.71 76.98 1,446,709 -0.14(-0.18%)
Feb 05, 2015 75.98 77.13 75.64 77.12 1,665,097 +1.33(+1.75%)
Feb 04, 2015 74.05 76.29 73.71 75.80 2,178,152 +1.31(+1.75%)
Feb 03, 2015 73.86 74.56 73.37 74.49 1,476,650 +1.05(+1.43%)
Feb 02, 2015 73.11 73.52 71.78 73.44 1,110,819 +0.91(+1.25%)
Jan 30, 2015 73.10 73.65 72.45 72.53 1,534,783 -1.34(-1.81%)
Jan 29, 2015 72.81 73.91 72.61 73.87 1,050,218 +1.03(+1.41%)
Jan 28, 2015 73.43 74.08 72.79 72.84 1,085,247 -0.40(-0.55%)
Jan 27, 2015 73.22 73.89 73.11 73.24 770,459 -1.07(-1.44%)
Jan 26, 2015 73.72 74.61 73.62 74.31 804,849 +0.25(+0.34%)
Jan 23, 2015 73.79 74.36 73.29 74.06 678,544 +0.43(+0.58%)
Jan 22, 2015 72.82 73.72 71.91 73.63 808,924 +1.21(+1.68%)
Jan 21, 2015 72.51 73.07 71.99 72.42 1,150,154 -0.73(-1.00%)
Jan 20, 2015 73.45 73.60 72.17 73.15 1,174,512 +0.11(+0.15%)
Jan 16, 2015 71.83 73.14 71.53 73.04 1,097,679 +1.32(+1.84%)
Jan 15, 2015 71.96 72.23 71.38 71.72 877,524 -0.07(-0.10%)
Jan 14, 2015 71.43 71.93 71.17 71.79 832,139 -0.43(-0.60%)
Jan 13, 2015 72.63 73.73 71.74 72.22 975,944 +0.25(+0.35%)
Jan 12, 2015 72.28 72.44 71.68 71.97 1,202,510 -0.10(-0.14%)
Jan 09, 2015 72.33 72.71 71.75 72.07 1,376,077 -0.21(-0.29%)
Jan 08, 2015 71.54 72.52 71.50 72.28 1,566,517 +1.44(+2.03%)
Jan 07, 2015 70.28 70.86 69.74 70.84 1,118,516 +0.95(+1.36%)
Jan 06, 2015 70.11 70.51 69.13 69.89 2,873,029 +0.07(+0.10%)
Jan 05, 2015 70.36 70.69 69.56 69.82 1,045,381 -0.80(-1.13%)
Jan 02, 2015 71.49 71.99 70.36 70.62 1,023,899 -0.35(-0.49%)
Dec 31, 2014 72.15 70.97 70.97 70.97 813,000 -1.02(-1.42%)
Dec 30, 2014 72.01 72.31 71.93 71.99 663,864 -0.35(-0.48%)
Dec 29, 2014 72.23 72.53 72.23 72.34 624,494 -0.20(-0.28%)
Dec 26, 2014 72.72 73.14 72.47 72.55 525,637 -0.11(-0.14%)
Dec 24, 2014 73.24 72.65 72.65 72.65 789,400 -0.38(-0.51%)
Dec 23, 2014 72.76 73.27 72.40 73.03 1,173,531 +0.66(+0.91%)
Dec 22, 2014 71.66 72.42 71.64 72.37 954,167 +1.05(+1.47%)
Dec 19, 2014 71.64 72.13 70.96 71.32 3,393,707 -0.37(-0.52%)
Dec 18, 2014 70.91 71.69 70.01 71.69 1,401,431 +1.64(+2.34%)
Dec 17, 2014 68.67 70.14 68.34 70.05 1,222,590 +1.29(+1.88%)
Dec 16, 2014 68.90 69.94 68.67 68.76 1,481,890 -0.21(-0.30%)
Dec 15, 2014 68.88 69.22 68.05 68.97 1,453,485 +0.62(+0.91%)
Dec 12, 2014 69.10 70.00 68.35 68.35 1,567,904 -1.58(-2.26%)
Dec 11, 2014 69.59 70.60 69.57 69.93 1,132,704 +0.50(+0.71%)
Dec 10, 2014 70.24 70.55 69.35 69.44 1,563,558 -1.03(-1.47%)
Dec 09, 2014 70.05 70.79 69.62 70.47 1,457,423 -0.32(-0.45%)
Dec 08, 2014 70.02 71.50 70.02 70.79 1,887,044 -0.58(-0.81%)
Dec 05, 2014 71.09 71.37 70.94 71.37 1,540,542 +0.47(+0.66%)
Dec 04, 2014 71.54 71.85 70.76 70.90 1,253,087 -0.57(-0.80%)
Dec 03, 2014 71.24 71.50 70.87 71.47 1,280,798 +0.21(+0.29%)
Dec 02, 2014 71.22 71.54 71.06 71.26 1,069,432 +0.05(+0.07%)
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.