Skip to main content

Wesco International (NY: WCC )

166.59 -7.63 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.19 61.22 59.95 60.62 466,133 +0.63(+1.05%)
Sep 29, 2016 59.23 61.06 59.23 59.99 607,816 +0.77(+1.30%)
Sep 28, 2016 58.17 59.28 57.89 59.22 406,966 +1.47(+2.54%)
Sep 27, 2016 56.81 57.80 56.63 57.75 405,233 +0.78(+1.37%)
Sep 26, 2016 56.99 57.35 56.62 56.97 365,181 -0.16(-0.28%)
Sep 23, 2016 58.10 58.63 57.11 57.13 441,175 -1.19(-2.05%)
Sep 22, 2016 58.89 59.21 57.97 58.32 353,649 +0.16(+0.27%)
Sep 21, 2016 57.20 58.33 57.16 58.16 475,519 +1.61(+2.84%)
Sep 20, 2016 57.25 57.62 56.56 56.56 441,126 -0.48(-0.85%)
Sep 19, 2016 57.53 58.11 56.74 57.04 335,996 +0.64(+1.14%)
Sep 16, 2016 56.49 56.60 55.87 56.40 305,531 -0.68(-1.19%)
Sep 15, 2016 56.58 57.27 56.34 57.08 554,020 +0.49(+0.87%)
Sep 14, 2016 56.47 57.22 56.26 56.59 360,825 +0.06(+0.10%)
Sep 13, 2016 56.94 57.41 56.17 56.53 379,404 -1.08(-1.88%)
Sep 12, 2016 56.59 57.91 55.97 57.61 676,320 +0.57(+1.00%)
Sep 09, 2016 59.67 60.15 56.96 57.04 1,081,939 -3.22(-5.35%)
Sep 08, 2016 60.16 60.65 59.85 60.26 749,010 +0.13(+0.21%)
Sep 07, 2016 59.73 61.06 59.15 60.14 1,319,658 -1.90(-3.07%)
Sep 06, 2016 62.59 62.99 61.69 62.04 1,367,323 -0.39(-0.63%)
Sep 02, 2016 61.75 62.43 62.43 62.43 604,361 +0.99(+1.60%)
Sep 01, 2016 61.49 61.98 59.91 61.45 867,533 +0.17(+0.27%)
Aug 31, 2016 62.16 62.44 60.66 61.28 1,013,268 -1.07(-1.72%)
Aug 30, 2016 61.58 62.40 61.52 62.35 608,664 +0.57(+0.93%)
Aug 29, 2016 61.39 61.89 61.15 61.78 799,653 +0.26(+0.42%)
Aug 26, 2016 61.12 61.71 60.78 61.53 820,024 +0.74(+1.22%)
Aug 25, 2016 60.17 60.99 59.98 60.79 679,305 +0.25(+0.41%)
Aug 24, 2016 60.65 61.19 60.14 60.54 861,563 +1.10(+1.86%)
Aug 23, 2016 59.15 59.63 58.72 59.44 638,695 +0.69(+1.17%)
Aug 22, 2016 57.97 58.88 57.55 58.75 722,060 +0.52(+0.90%)
Aug 19, 2016 57.39 58.49 57.23 58.22 724,097 -0.07(-0.12%)
Aug 18, 2016 57.88 58.42 57.68 58.29 788,751 +0.24(+0.41%)
Aug 17, 2016 57.86 59.02 57.43 58.06 861,553 -0.06(-0.10%)
Aug 16, 2016 58.10 58.55 57.54 58.11 652,724 -0.09(-0.15%)
Aug 15, 2016 56.58 58.40 56.58 58.20 1,363,330 +1.95(+3.47%)
Aug 12, 2016 55.85 56.75 55.52 56.25 4,167,097 +0.21(+0.37%)
Aug 11, 2016 55.37 56.15 55.37 56.04 435,958 +0.92(+1.66%)
Aug 10, 2016 55.45 55.64 55.09 55.13 249,428 -0.11(-0.20%)
Aug 09, 2016 55.52 55.90 54.89 55.24 331,091 -0.36(-0.66%)
Aug 08, 2016 55.65 56.01 55.15 55.60 502,218 +0.19(+0.34%)
Aug 05, 2016 54.48 55.81 54.48 55.41 356,438 +1.32(+2.44%)
Aug 04, 2016 52.89 54.53 52.19 54.09 342,719 +0.13(+0.24%)
Aug 03, 2016 53.77 54.47 53.31 53.96 413,833 +0.12(+0.22%)
Aug 02, 2016 55.54 55.68 53.84 53.85 550,044 -1.53(-2.76%)
Aug 01, 2016 55.97 56.32 55.12 55.37 972,207 +0.42(+0.77%)
Jul 29, 2016 56.64 57.17 54.78 54.95 1,165,371 -2.07(-3.63%)
Jul 28, 2016 53.26 57.50 53.26 57.02 1,959,991 +3.76(+7.05%)
Jul 27, 2016 53.76 54.10 52.70 53.26 626,440 -0.39(-0.73%)
Jul 26, 2016 52.74 53.70 52.57 53.66 583,148 +1.01(+1.91%)
Jul 25, 2016 51.50 53.06 51.50 52.65 571,816 -0.07(-0.13%)
Jul 22, 2016 52.37 52.85 51.77 52.72 524,576 +0.22(+0.41%)
Jul 21, 2016 52.64 53.32 52.34 52.51 579,940 -0.13(-0.24%)
Jul 20, 2016 52.55 53.18 52.02 52.63 827,029 +0.05(+0.09%)
Jul 19, 2016 52.53 53.23 52.06 52.58 1,518,627 -1.15(-2.15%)
Jul 18, 2016 54.03 54.06 53.43 53.74 399,259 -0.44(-0.82%)
Jul 15, 2016 53.92 54.46 53.34 54.18 1,340,864 +0.44(+0.83%)
Jul 14, 2016 53.39 54.02 53.13 53.74 2,284,614 +0.86(+1.62%)
Jul 13, 2016 53.63 53.90 52.67 52.88 1,068,740 -0.71(-1.32%)
Jul 12, 2016 53.77 54.04 53.01 53.59 1,045,732 +0.30(+0.55%)
Jul 11, 2016 53.10 53.77 52.73 53.29 641,181 +0.59(+1.12%)
Jul 08, 2016 51.02 52.81 50.31 52.70 824,704 +2.40(+4.76%)
Jul 07, 2016 50.38 51.30 50.08 50.31 516,154 +0.18(+0.35%)
Jul 06, 2016 49.06 50.42 48.97 50.13 1,097,810 -0.26(-0.51%)
Jul 05, 2016 51.42 51.44 49.94 50.39 758,537 -1.52(-2.92%)
Jul 01, 2016 50.50 51.90 51.90 51.90 1,132,442 +1.14(+2.25%)
Jun 30, 2016 50.90 51.45 50.11 50.76 1,086,757 +0.11(+0.21%)
Jun 29, 2016 51.06 51.54 50.20 50.65 1,495,392 +0.23(+0.45%)
Jun 28, 2016 51.26 51.63 49.92 50.43 1,671,066 -0.02(-0.04%)
Jun 27, 2016 53.06 53.06 50.22 50.45 572,218 -3.28(-6.11%)
Jun 24, 2016 54.83 54.86 52.98 53.73 867,958 -3.43(-6.00%)
Jun 23, 2016 56.37 57.50 56.37 57.16 389,380 +1.35(+2.42%)
Jun 22, 2016 55.96 56.88 55.52 55.81 323,797 +0.10(+0.18%)
Jun 21, 2016 56.64 56.64 54.99 55.71 375,773 -0.94(-1.65%)
Jun 20, 2016 56.75 57.47 56.54 56.65 783,618 +0.78(+1.39%)
Jun 17, 2016 55.08 56.71 54.84 55.87 571,045 +1.28(+2.35%)
Jun 16, 2016 54.50 54.78 53.02 54.59 551,297 -0.46(-0.84%)
Jun 15, 2016 55.53 56.04 54.87 55.05 432,406 -0.21(-0.37%)
Jun 14, 2016 55.38 56.23 54.25 55.26 554,648 -0.45(-0.81%)
Jun 13, 2016 56.08 56.86 55.71 55.71 581,857 -1.35(-2.37%)
Jun 10, 2016 58.53 58.53 56.41 57.06 483,141 -2.05(-3.47%)
Jun 09, 2016 59.97 59.97 58.16 59.11 403,485 -1.61(-2.65%)
Jun 08, 2016 60.81 61.77 60.33 60.72 317,859 +0.12(+0.20%)
Jun 07, 2016 59.34 60.98 59.02 60.60 1,194,390 +0.83(+1.39%)
Jun 06, 2016 58.78 59.80 58.13 59.77 614,075 +1.22(+2.09%)
Jun 03, 2016 59.14 59.14 58.00 58.55 404,013 -0.60(-1.02%)
Jun 02, 2016 58.24 59.18 58.02 59.15 470,861 +0.59(+1.01%)
Jun 01, 2016 57.20 58.57 56.22 58.56 541,040 +1.05(+1.83%)
May 31, 2016 57.08 58.01 57.08 57.50 431,465 +0.49(+0.86%)
May 27, 2016 57.06 57.01 57.01 57.01 405,748 -0.05(-0.09%)
May 26, 2016 57.82 58.10 57.06 57.06 383,241 -0.34(-0.58%)
May 25, 2016 56.07 57.55 55.75 57.40 381,929 +1.65(+2.95%)
May 24, 2016 55.68 56.03 55.19 55.75 329,969 +0.37(+0.68%)
May 23, 2016 54.71 55.42 54.18 55.37 374,862 +0.56(+1.03%)
May 20, 2016 54.26 55.29 54.26 54.81 352,644 +0.85(+1.57%)
May 19, 2016 53.42 54.34 52.40 53.96 764,652 -0.27(-0.49%)
May 18, 2016 54.36 55.30 53.90 54.23 372,636 -0.73(-1.33%)
May 17, 2016 54.22 55.89 54.17 54.96 972,448 +0.73(+1.35%)
May 16, 2016 53.46 55.27 53.46 54.23 678,644 +1.16(+2.19%)
May 13, 2016 54.36 55.02 52.79 53.07 538,111 -1.23(-2.27%)
May 12, 2016 54.78 56.00 53.98 54.30 504,745 -0.48(-0.88%)
May 11, 2016 55.41 55.66 54.00 54.78 545,272 -0.61(-1.10%)
May 10, 2016 55.41 56.02 54.65 55.39 485,740 +0.31(+0.55%)
May 09, 2016 56.12 56.92 55.03 55.09 438,734 -1.67(-2.94%)
May 06, 2016 55.64 56.81 55.64 56.75 1,287,106 +1.01(+1.80%)
May 05, 2016 55.81 56.36 55.11 55.75 2,485,783 +0.48(+0.87%)
May 04, 2016 56.51 56.73 54.68 55.27 827,512 -1.55(-2.72%)
May 03, 2016 56.05 57.42 55.78 56.81 690,072 -1.88(-3.21%)
May 02, 2016 58.02 58.70 56.49 58.70 802,975 +0.74(+1.28%)
Apr 29, 2016 56.19 57.97 56.11 57.96 948,123 +2.05(+3.67%)
Apr 28, 2016 57.18 58.71 55.91 55.91 1,948,138 -1.62(-2.81%)
Apr 27, 2016 56.84 58.10 56.75 57.52 670,848 +0.43(+0.76%)
Apr 26, 2016 55.73 57.41 55.73 57.09 436,625 +1.60(+2.88%)
Apr 25, 2016 56.65 56.72 54.96 55.49 400,232 -1.23(-2.17%)
Apr 22, 2016 56.04 56.83 55.89 56.72 545,335 +0.54(+0.97%)
Apr 21, 2016 56.35 57.06 55.86 56.18 333,085 -0.10(-0.18%)
Apr 20, 2016 55.49 56.46 54.97 56.28 446,980 +0.83(+1.49%)
Apr 19, 2016 55.82 56.75 55.43 55.45 553,046 -0.07(-0.12%)
Apr 18, 2016 54.72 56.19 54.15 55.52 485,204 +0.90(+1.64%)
Apr 15, 2016 54.44 55.05 54.07 54.62 1,163,489 +0.17(+0.31%)
Apr 14, 2016 55.15 55.36 54.00 54.46 627,960 -0.52(-0.95%)
Apr 13, 2016 53.67 55.60 53.29 54.98 458,389 +1.80(+3.39%)
Apr 12, 2016 52.73 53.61 52.51 53.18 708,474 +0.08(+0.15%)
Apr 11, 2016 53.22 53.97 52.94 53.10 259,635 +0.32(+0.60%)
Apr 08, 2016 52.67 54.30 52.51 52.78 370,514 +0.54(+1.04%)
Apr 07, 2016 52.83 53.29 51.77 52.24 460,038 -0.68(-1.29%)
Apr 06, 2016 52.02 53.32 51.25 52.92 402,629 +0.77(+1.47%)
Apr 05, 2016 52.59 52.77 52.10 52.15 431,543 -0.75(-1.42%)
Apr 04, 2016 54.29 54.52 52.65 52.90 548,161 -1.36(-2.51%)
Apr 01, 2016 53.12 54.61 52.29 54.26 482,583 +0.36(+0.68%)
Mar 31, 2016 53.95 54.44 53.25 53.90 552,579 -0.06(-0.11%)
Mar 30, 2016 54.20 55.13 53.49 53.95 556,159 -0.01(-0.02%)
Mar 29, 2016 52.07 54.11 51.51 53.96 505,783 +1.67(+3.19%)
Mar 28, 2016 53.10 53.10 51.27 52.30 674,952 -0.80(-1.50%)
Mar 24, 2016 52.25 53.10 53.10 53.10 427,759 +0.58(+1.11%)
Mar 23, 2016 53.64 53.27 52.48 52.52 411,683 -1.12(-2.10%)
Mar 22, 2016 53.18 54.42 53.03 53.64 655,053 +0.25(+0.46%)
Mar 21, 2016 53.10 53.62 52.52 53.39 523,252 +0.24(+0.45%)
Mar 18, 2016 53.77 54.65 52.51 53.16 1,007,904 -0.37(-0.70%)
Mar 17, 2016 51.64 54.10 51.64 53.53 1,210,931 +1.86(+3.61%)
Mar 16, 2016 49.65 51.89 49.12 51.67 1,173,085 +1.94(+3.91%)
Mar 15, 2016 49.68 50.37 49.18 49.73 1,512,502 -0.61(-1.21%)
Mar 14, 2016 48.63 50.57 48.42 50.34 954,499 +1.41(+2.88%)
Mar 11, 2016 49.14 49.82 48.73 48.93 787,160 +0.20(+0.40%)
Mar 10, 2016 47.71 48.82 46.85 48.73 1,207,156 +1.15(+2.42%)
Mar 09, 2016 47.80 48.26 46.96 47.58 506,100 -0.06(-0.12%)
Mar 08, 2016 48.82 49.06 47.09 47.64 741,993 -1.68(-3.40%)
Mar 07, 2016 47.10 49.36 46.56 49.31 991,471 +2.10(+4.45%)
Mar 04, 2016 46.54 47.57 45.70 47.21 758,032 +0.68(+1.46%)
Mar 03, 2016 45.85 47.19 45.78 46.53 952,579 +0.79(+1.72%)
Mar 02, 2016 43.91 45.76 43.51 45.74 951,409 +1.80(+4.11%)
Mar 01, 2016 43.82 44.14 42.80 43.94 549,659 +0.51(+1.18%)
Feb 29, 2016 43.76 44.11 43.29 43.43 498,500 -0.23(-0.52%)
Feb 26, 2016 43.19 43.89 42.81 43.65 451,174 +0.83(+1.93%)
Feb 25, 2016 42.94 43.05 41.96 42.82 405,498 -0.02(-0.05%)
Feb 24, 2016 42.74 42.94 41.78 42.84 407,467 -0.27(-0.62%)
Feb 23, 2016 43.14 43.42 42.64 43.11 519,893 -0.15(-0.34%)
Feb 22, 2016 42.82 43.78 42.80 43.26 574,021 +1.06(+2.52%)
Feb 19, 2016 42.27 42.83 41.14 42.19 279,047 -0.51(-1.20%)
Feb 18, 2016 42.80 42.99 42.19 42.71 594,822 +0.07(+0.16%)
Feb 17, 2016 42.20 43.07 42.18 42.64 572,637 +0.80(+1.91%)
Feb 16, 2016 41.56 42.24 40.71 41.84 744,603 +1.02(+2.49%)
Feb 12, 2016 40.07 40.82 40.82 40.82 268,300 +1.31(+3.32%)
Feb 11, 2016 39.33 40.18 38.48 39.51 335,761 -0.47(-1.18%)
Feb 10, 2016 41.19 41.41 39.90 39.99 465,682 -0.91(-2.22%)
Feb 09, 2016 40.60 41.98 40.21 40.89 622,973 -0.02(-0.05%)
Feb 08, 2016 41.06 41.14 40.07 40.91 483,445 -0.69(-1.66%)
Feb 05, 2016 41.21 42.76 41.12 41.60 1,032,298 +0.20(+0.48%)
Feb 04, 2016 38.95 42.44 38.69 41.41 1,373,400 +2.71(+7.01%)
Feb 03, 2016 38.42 38.90 37.56 38.69 839,983 +0.84(+2.21%)
Feb 02, 2016 38.64 38.66 37.63 37.86 842,651 -1.47(-3.74%)
Feb 01, 2016 39.59 39.78 37.30 39.32 970,790 -0.48(-1.21%)
Jan 29, 2016 37.37 39.81 36.59 39.81 1,831,471 +2.31(+6.15%)
Jan 28, 2016 37.78 39.13 36.73 37.50 1,787,784 +1.12(+3.09%)
Jan 27, 2016 36.77 37.11 35.95 36.38 1,074,764 -0.47(-1.28%)
Jan 26, 2016 36.34 36.98 35.71 36.85 815,909 +0.88(+2.44%)
Jan 25, 2016 36.41 36.56 35.64 35.97 1,141,203 -0.52(-1.43%)
Jan 22, 2016 36.62 36.82 35.59 36.50 1,004,536 +0.73(+2.04%)
Jan 21, 2016 35.61 36.54 34.93 35.77 963,029 +0.23(+0.64%)
Jan 20, 2016 35.00 35.75 33.52 35.54 1,250,525 -0.27(-0.74%)
Jan 19, 2016 37.71 38.09 35.32 35.81 696,808 -1.58(-4.22%)
Jan 15, 2016 36.98 37.38 37.38 37.38 353,000 -0.75(-1.96%)
Jan 14, 2016 38.38 38.52 36.95 38.13 693,170 -0.23(-0.59%)
Jan 13, 2016 39.05 40.06 38.25 38.36 1,095,864 -0.33(-0.84%)
Jan 12, 2016 39.50 39.72 37.75 38.68 1,615,004 -0.37(-0.96%)
Jan 11, 2016 40.17 40.39 38.61 39.06 849,201 -1.13(-2.82%)
Jan 08, 2016 41.85 42.23 40.14 40.19 546,957 -1.36(-3.27%)
Jan 07, 2016 41.80 42.28 41.28 41.55 1,020,062 -1.19(-2.79%)
Jan 06, 2016 42.62 43.28 41.84 42.75 1,225,414 -0.50(-1.16%)
Jan 05, 2016 43.62 43.76 42.65 43.25 474,599 -0.22(-0.50%)
Jan 04, 2016 42.48 43.51 42.24 43.47 591,281 +0.40(+0.94%)
Dec 31, 2015 43.57 43.06 43.06 43.06 527,979 -0.63(-1.44%)
Dec 30, 2015 43.05 43.74 42.94 43.69 534,104 +0.47(+1.09%)
Dec 29, 2015 42.79 43.29 42.27 43.22 253,162 +0.88(+2.07%)
Dec 28, 2015 43.39 43.61 42.25 42.34 327,797 -1.36(-3.11%)
Dec 24, 2015 43.46 43.70 43.70 43.70 166,762 +0.25(+0.57%)
Dec 23, 2015 42.42 43.47 42.39 43.46 432,912 +1.43(+3.40%)
Dec 22, 2015 40.59 42.30 40.57 42.03 546,650 +1.58(+3.90%)
Dec 21, 2015 40.49 41.21 40.32 40.45 524,110 +0.17(+0.42%)
Dec 18, 2015 39.14 40.49 39.06 40.28 1,139,133 +0.81(+2.05%)
Dec 17, 2015 40.96 41.20 39.13 39.47 1,335,935 -1.53(-3.73%)
Dec 16, 2015 41.95 42.28 40.14 41.00 1,692,086 -1.29(-3.05%)
Dec 15, 2015 41.05 43.38 40.66 42.29 1,699,428 +1.66(+4.08%)
Dec 14, 2015 41.69 41.85 40.52 40.64 1,430,459 -1.03(-2.46%)
Dec 11, 2015 42.21 42.55 41.62 41.66 643,425 -1.04(-2.42%)
Dec 10, 2015 42.47 43.29 42.47 42.70 407,865 +0.01(+0.02%)
Dec 09, 2015 42.63 43.47 42.28 42.69 581,077 +0.00(+0.00%)
Dec 08, 2015 44.12 44.12 42.44 42.69 712,741 -1.91(-4.29%)
Dec 07, 2015 46.11 46.32 44.57 44.60 663,122 -1.73(-3.72%)
Dec 04, 2015 47.32 47.56 46.31 46.32 507,199 -1.00(-2.10%)
Dec 03, 2015 48.08 48.12 46.83 47.32 596,366 -0.59(-1.23%)
Dec 02, 2015 48.13 48.53 47.66 47.91 681,560 -0.39(-0.82%)
Dec 01, 2015 47.79 48.52 47.34 48.31 929,849 +0.94(+1.98%)
Nov 30, 2015 46.95 47.53 46.44 47.37 471,897 +0.62(+1.33%)
Nov 27, 2015 46.42 47.39 46.26 46.75 194,886 +0.35(+0.76%)
Nov 25, 2015 45.89 46.39 46.39 46.39 338,901 +0.52(+1.14%)
Nov 24, 2015 46.05 46.75 45.74 45.87 460,702 -0.34(-0.73%)
Nov 23, 2015 46.75 46.94 45.87 46.21 241,037 -0.44(-0.95%)
Nov 20, 2015 46.31 47.03 46.31 46.65 729,189 +0.51(+1.11%)
Nov 19, 2015 45.57 46.23 45.34 46.14 334,447 +0.49(+1.08%)
Nov 18, 2015 45.42 45.92 45.05 45.64 517,023 +0.46(+1.03%)
Nov 17, 2015 46.39 46.70 44.92 45.18 829,507 -1.04(-2.24%)
Nov 16, 2015 46.28 46.91 45.45 46.22 624,722 -0.10(-0.21%)
Nov 13, 2015 46.09 47.13 45.94 46.31 447,704 +0.23(+0.49%)
Nov 12, 2015 47.37 47.49 45.85 46.09 751,181 -1.47(-3.09%)
Nov 11, 2015 48.58 48.58 47.40 47.56 379,335 -0.93(-1.91%)
Nov 10, 2015 48.18 48.57 47.61 48.48 274,536 +0.23(+0.47%)
Nov 09, 2015 49.68 49.69 47.57 48.26 445,932 -1.76(-3.53%)
Nov 06, 2015 49.79 50.04 49.00 50.02 264,548 +0.33(+0.65%)
Nov 05, 2015 49.65 49.98 48.74 49.70 267,632 +0.08(+0.16%)
Nov 04, 2015 50.16 50.52 49.43 49.62 359,945 -0.30(-0.59%)
Nov 03, 2015 49.85 50.55 49.40 49.91 416,639 -0.01(-0.02%)
Nov 02, 2015 48.36 50.11 48.20 49.92 548,152 +1.69(+3.49%)
Oct 30, 2015 48.80 49.38 48.16 48.24 709,906 -0.55(-1.13%)
Oct 29, 2015 47.32 49.07 46.90 48.79 957,172 +1.46(+3.08%)
Oct 28, 2015 45.50 47.53 45.50 47.33 785,165 +1.93(+4.26%)
Oct 27, 2015 46.86 46.86 45.26 45.40 991,163 -1.69(-3.58%)
Oct 26, 2015 47.90 48.41 46.83 47.08 675,263 -1.09(-2.27%)
Oct 23, 2015 48.82 49.22 47.88 48.18 880,203 -0.33(-0.67%)
Oct 22, 2015 45.10 49.54 44.19 48.50 1,472,128 +4.48(+10.17%)
Oct 21, 2015 44.42 44.91 43.69 44.03 912,268 -0.44(-1.00%)
Oct 20, 2015 44.19 45.98 44.01 44.47 1,741,661 -0.01(-0.02%)
Oct 19, 2015 45.74 45.84 44.36 44.48 862,007 -1.61(-3.49%)
Oct 16, 2015 46.96 47.14 45.53 46.09 570,616 -1.35(-2.85%)
Oct 15, 2015 47.57 47.76 46.07 47.44 598,017 +0.00(+0.00%)
Oct 14, 2015 47.57 47.92 47.20 47.44 553,673 -0.14(-0.29%)
Oct 13, 2015 47.84 48.53 47.50 47.58 351,199 -0.74(-1.53%)
Oct 12, 2015 49.94 49.94 48.20 48.32 372,953 -1.69(-3.37%)
Oct 09, 2015 50.90 51.52 49.92 50.00 414,932 -1.12(-2.20%)
Oct 08, 2015 50.11 51.37 49.84 51.13 648,037 +1.03(+2.05%)
Oct 07, 2015 49.14 51.10 48.98 50.10 680,767 +1.24(+2.54%)
Oct 06, 2015 47.54 49.15 47.50 48.86 581,292 +1.35(+2.84%)
Oct 05, 2015 46.52 48.02 46.38 47.51 569,447 +1.06(+2.29%)
Oct 02, 2015 44.92 46.48 44.56 46.44 364,406 +1.07(+2.37%)
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.