Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.99 53.81 52.90 53.73 12,849,747 +1.30(+2.48%)
Sep 29, 2015 52.50 52.91 52.17 52.43 9,789,845 -0.11(-0.21%)
Sep 28, 2015 53.05 53.27 52.52 52.54 11,772,944 -0.68(-1.28%)
Sep 25, 2015 53.95 54.00 52.96 53.22 11,661,948 -0.05(-0.09%)
Sep 24, 2015 53.18 53.53 52.39 53.27 13,502,002 -0.29(-0.54%)
Sep 23, 2015 54.15 54.15 53.37 53.56 7,243,833 -0.38(-0.70%)
Sep 22, 2015 53.78 54.23 53.58 53.94 9,946,773 -0.45(-0.83%)
Sep 21, 2015 54.63 54.73 54.00 54.39 9,289,601 -0.06(-0.11%)
Sep 18, 2015 54.25 54.96 54.02 54.45 26,572,507 -0.53(-0.96%)
Sep 17, 2015 55.19 55.91 54.85 54.98 9,698,113 -0.22(-0.40%)
Sep 16, 2015 54.81 55.53 54.68 55.20 8,091,925 +0.33(+0.60%)
Sep 15, 2015 54.82 55.17 54.35 54.87 9,264,873 +0.56(+1.03%)
Sep 14, 2015 54.75 54.98 54.07 54.31 9,719,525 -0.35(-0.64%)
Sep 11, 2015 55.05 55.15 54.35 54.66 10,793,296 -0.67(-1.21%)
Sep 10, 2015 54.50 55.81 54.28 55.33 13,996,924 +1.01(+1.86%)
Sep 09, 2015 55.85 55.89 54.16 54.32 12,576,949 -0.88(-1.59%)
Sep 08, 2015 55.11 55.35 54.77 55.20 10,937,987 +0.91(+1.68%)
Sep 04, 2015 54.94 54.29 54.29 54.29 11,424,700 -1.26(-2.27%)
Sep 03, 2015 56.22 56.76 55.47 55.55 10,717,821 -0.31(-0.55%)
Sep 02, 2015 55.63 55.88 55.01 55.86 11,628,975 +0.84(+1.53%)
Sep 01, 2015 55.25 55.91 54.69 55.02 13,136,572 -1.56(-2.76%)
Aug 31, 2015 56.57 57.26 56.38 56.58 9,897,996 -0.87(-1.51%)
Aug 28, 2015 57.15 57.76 57.03 57.45 12,673,261 +0.09(+0.16%)
Aug 27, 2015 57.07 57.43 56.17 57.36 18,261,602 +0.70(+1.24%)
Aug 26, 2015 55.50 56.74 54.85 56.66 22,001,505 +2.78(+5.16%)
Aug 25, 2015 56.62 56.92 53.74 53.88 21,854,806 -1.40(-2.53%)
Aug 24, 2015 54.18 57.80 52.59 55.28 29,486,845 -2.33(-4.04%)
Aug 21, 2015 59.69 60.10 57.56 57.61 19,647,317 -2.54(-4.22%)
Aug 20, 2015 60.85 61.34 60.18 60.15 13,173,236 -1.03(-1.68%)
Aug 19, 2015 60.89 61.62 60.71 61.18 11,576,950 -0.14(-0.23%)
Aug 18, 2015 61.57 61.85 61.30 61.32 10,632,089 -0.75(-1.21%)
Aug 17, 2015 61.50 62.11 61.48 62.07 11,549,641 +0.16(+0.26%)
Aug 14, 2015 61.79 62.55 61.79 61.91 9,202,822 -0.12(-0.19%)
Aug 13, 2015 62.50 62.60 61.95 62.03 9,402,553 -0.55(-0.88%)
Aug 12, 2015 62.40 62.67 61.60 62.58 12,701,972 +0.03(+0.05%)
Aug 11, 2015 62.57 63.06 62.34 62.55 13,666,973 -0.60(-0.95%)
Aug 10, 2015 62.50 63.33 62.50 63.15 17,649,598 +0.13(+0.21%)
Aug 07, 2015 62.76 63.42 62.60 63.02 17,441,652 +0.18(+0.29%)
Aug 06, 2015 63.75 64.11 62.65 62.84 12,279,501 -1.04(-1.63%)
Aug 05, 2015 63.66 64.49 63.50 63.88 9,451,292 +0.43(+0.68%)
Aug 04, 2015 64.41 64.82 63.22 63.45 12,103,971 -0.98(-1.52%)
Aug 03, 2015 64.35 64.71 64.08 64.43 9,847,868 +0.04(+0.06%)
Jul 31, 2015 64.66 64.95 64.23 64.39 9,612,148 -0.02(-0.03%)
Jul 30, 2015 62.99 64.78 62.80 64.41 12,697,168 +1.24(+1.96%)
Jul 29, 2015 63.08 63.56 62.74 63.17 9,779,077 +0.07(+0.11%)
Jul 28, 2015 62.34 63.41 62.22 63.10 14,088,834 +1.12(+1.81%)
Jul 27, 2015 61.98 62.50 61.51 61.98 14,749,667 +0.34(+0.55%)
Jul 24, 2015 61.86 62.20 61.31 61.64 18,525,485 -0.14(-0.23%)
Jul 23, 2015 62.57 62.78 60.84 61.78 37,879,778 -2.41(-3.75%)
Jul 22, 2015 64.50 64.97 64.05 64.19 22,646,562 -0.95(-1.46%)
Jul 21, 2015 64.61 66.05 64.45 65.14 17,816,454 +1.35(+2.12%)
Jul 20, 2015 64.63 64.63 63.74 63.79 11,375,474 -0.55(-0.85%)
Jul 17, 2015 64.11 64.65 64.01 64.34 8,953,476 -0.21(-0.33%)
Jul 16, 2015 63.45 64.68 63.38 64.55 10,385,903 +0.67(+1.05%)
Jul 15, 2015 63.31 64.20 63.30 63.88 8,492,048 -0.06(-0.09%)
Jul 14, 2015 63.62 64.28 63.45 63.94 10,282,038 +0.51(+0.80%)
Jul 13, 2015 63.00 63.70 63.00 63.43 11,426,615 +0.70(+1.12%)
Jul 10, 2015 62.41 63.07 61.86 62.73 12,906,082 +0.87(+1.41%)
Jul 09, 2015 62.85 63.43 61.86 61.86 12,238,818 -0.05(-0.08%)
Jul 08, 2015 62.45 62.60 61.70 61.91 13,827,824 -0.89(-1.42%)
Jul 07, 2015 63.27 63.38 61.48 62.80 13,582,378 -0.31(-0.49%)
Jul 06, 2015 62.66 63.55 62.65 63.11 10,068,266 +0.00(+0.00%)
Jul 02, 2015 63.01 63.11 63.11 63.11 11,302,800 +0.21(+0.33%)
Jul 01, 2015 63.10 63.28 62.01 62.90 12,669,898 +0.27(+0.43%)
Jun 30, 2015 62.75 63.15 62.45 62.63 12,697,418 +0.01(+0.02%)
Jun 29, 2015 63.40 64.03 62.58 62.62 16,549,463 -2.05(-3.17%)
Jun 26, 2015 65.38 65.56 64.60 64.67 34,801,399 -0.59(-0.90%)
Jun 25, 2015 65.51 65.87 65.02 65.26 9,838,579 -0.09(-0.14%)
Jun 24, 2015 67.08 67.13 65.29 65.35 15,280,167 -1.63(-2.43%)
Jun 23, 2015 67.54 67.62 66.76 66.98 11,791,644 -0.38(-0.57%)
Jun 22, 2015 67.04 67.63 67.00 67.36 11,762,802 +0.49(+0.73%)
Jun 19, 2015 67.41 67.51 66.64 66.88 13,233,670 -0.48(-0.71%)
Jun 18, 2015 66.72 67.67 66.67 67.36 10,443,504 +0.81(+1.22%)
Jun 17, 2015 66.69 67.08 66.10 66.55 9,563,615 +0.09(+0.14%)
Jun 16, 2015 66.45 66.63 65.93 66.46 6,746,572 -0.17(-0.25%)
Jun 15, 2015 66.54 66.85 66.08 66.62 6,817,541 -0.40(-0.60%)
Jun 12, 2015 67.06 67.55 66.79 67.03 6,855,597 -0.57(-0.85%)
Jun 11, 2015 67.59 67.81 67.39 67.60 10,609,823 +0.29(+0.43%)
Jun 10, 2015 66.91 67.69 66.91 67.31 12,825,937 +0.47(+0.70%)
Jun 09, 2015 67.38 67.47 66.77 66.84 7,610,230 -0.44(-0.65%)
Jun 08, 2015 68.03 68.20 67.25 67.28 9,155,972 -0.98(-1.44%)
Jun 05, 2015 68.96 68.96 68.22 68.25 8,067,943 -0.65(-0.94%)
Jun 04, 2015 69.36 69.51 68.76 68.90 9,909,245 -0.96(-1.37%)
Jun 03, 2015 69.80 70.05 69.45 69.86 6,533,305 +0.51(+0.74%)
Jun 02, 2015 69.36 69.66 69.06 69.35 12,071,298 -0.07(-0.09%)
Jun 01, 2015 69.51 69.90 69.11 69.42 8,599,957 -0.26(-0.38%)
May 29, 2015 70.69 70.90 69.76 69.68 18,256,901 -0.92(-1.30%)
May 28, 2015 70.95 71.32 70.51 70.60 11,938,952 -0.42(-0.59%)
May 27, 2015 69.40 71.14 69.10 71.02 17,544,980 +1.66(+2.39%)
May 26, 2015 69.53 69.62 68.75 69.36 14,768,568 -0.15(-0.22%)
May 22, 2015 69.57 69.51 69.51 69.51 13,177,300 -0.58(-0.83%)
May 21, 2015 69.63 70.95 69.63 70.09 27,529,027 +0.81(+1.17%)
May 20, 2015 69.80 69.84 69.22 69.28 7,353,380 -0.34(-0.49%)
May 19, 2015 70.33 70.41 69.47 69.62 7,608,993 -0.80(-1.14%)
May 18, 2015 70.99 71.13 70.25 70.42 5,352,527 -0.64(-0.90%)
May 15, 2015 70.61 71.08 70.43 71.06 9,858,575 +0.54(+0.77%)
May 14, 2015 69.99 70.66 69.81 70.52 10,945,698 +0.79(+1.13%)
May 13, 2015 69.23 70.50 69.00 69.73 12,030,778 +0.94(+1.37%)
May 12, 2015 68.70 69.02 68.10 68.79 8,070,350 -0.26(-0.38%)
May 11, 2015 69.17 69.35 68.83 69.05 6,379,210 -0.36(-0.52%)
May 08, 2015 68.85 69.41 68.55 69.41 7,393,302 +0.98(+1.43%)
May 07, 2015 67.80 68.45 67.79 68.43 6,513,976 +0.62(+0.91%)
May 06, 2015 68.20 68.83 67.50 67.81 7,858,176 -0.56(-0.82%)
May 05, 2015 68.85 69.00 68.13 68.37 8,660,348 -0.68(-0.99%)
May 04, 2015 68.45 69.36 68.22 69.06 7,013,837 +0.64(+0.93%)
May 01, 2015 68.31 68.54 67.96 68.42 7,166,205 +0.42(+0.62%)
Apr 30, 2015 68.33 68.59 67.61 68.00 8,319,104 -0.67(-0.98%)
Apr 29, 2015 69.19 69.34 68.00 68.67 7,660,314 -0.98(-1.41%)
Apr 28, 2015 69.04 69.82 69.01 69.65 8,272,889 +0.42(+0.61%)
Apr 27, 2015 68.77 69.68 68.61 69.23 11,818,338 +0.99(+1.45%)
Apr 24, 2015 68.03 68.32 67.67 68.24 8,757,832 -0.10(-0.15%)
Apr 23, 2015 67.35 68.43 66.96 68.34 18,340,026 -0.60(-0.87%)
Apr 22, 2015 68.76 69.21 68.25 68.94 13,272,144 +0.37(+0.54%)
Apr 21, 2015 68.84 68.94 68.38 68.57 7,839,274 -0.07(-0.10%)
Apr 20, 2015 67.25 68.80 67.19 68.64 12,893,753 +1.53(+2.27%)
Apr 17, 2015 67.49 67.95 66.96 67.11 14,011,108 -0.80(-1.17%)
Apr 16, 2015 68.16 68.19 67.73 67.91 10,649,187 -0.55(-0.80%)
Apr 15, 2015 69.29 69.50 68.19 68.46 11,923,336 -0.51(-0.74%)
Apr 14, 2015 69.16 69.20 68.60 68.97 12,303,885 +0.24(+0.35%)
Apr 13, 2015 71.23 71.90 68.64 68.73 28,611,959 -0.43(-0.62%)
Apr 10, 2015 68.67 69.20 68.47 69.16 10,437,909 +0.35(+0.51%)
Apr 09, 2015 67.42 69.09 67.31 68.81 14,169,160 +1.55(+2.30%)
Apr 08, 2015 66.94 67.59 66.93 67.26 15,783,015 -0.06(-0.08%)
Apr 07, 2015 67.72 68.12 67.26 67.32 13,947,368 -0.44(-0.66%)
Apr 06, 2015 66.19 67.96 66.18 67.76 11,904,629 -0.21(-0.31%)
Apr 02, 2015 69.52 67.97 67.97 67.97 14,206,200 -1.46(-2.10%)
Apr 01, 2015 68.47 69.47 68.45 69.43 10,455,804 +0.09(+0.13%)
Mar 31, 2015 68.16 69.54 68.16 69.34 13,035,033 +0.46(+0.67%)
Mar 30, 2015 67.74 69.00 67.46 68.88 11,404,315 +1.85(+2.77%)
Mar 27, 2015 67.22 67.93 66.75 67.03 8,560,377 -0.13(-0.19%)
Mar 26, 2015 66.54 67.45 65.69 67.15 13,835,713 -0.05(-0.08%)
Mar 25, 2015 68.86 68.87 67.20 67.21 11,980,082 -1.76(-2.56%)
Mar 24, 2015 69.99 70.23 68.97 68.97 9,964,672 -1.09(-1.56%)
Mar 23, 2015 69.92 70.58 69.81 70.07 7,700,583 +0.03(+0.04%)
Mar 20, 2015 70.20 70.61 69.79 70.04 22,646,574 +0.21(+0.30%)
Mar 19, 2015 70.23 70.59 69.78 69.83 6,958,633 -0.40(-0.57%)
Mar 18, 2015 69.60 70.49 69.06 70.23 10,245,719 +0.42(+0.59%)
Mar 17, 2015 69.44 70.17 69.21 69.82 11,539,865 -0.18(-0.26%)
Mar 16, 2015 69.14 70.03 68.91 70.00 11,643,252 +1.36(+1.98%)
Mar 13, 2015 69.01 69.64 68.32 68.64 13,946,833 -0.73(-1.05%)
Mar 12, 2015 70.00 70.55 69.20 69.37 16,004,138 -0.90(-1.28%)
Mar 11, 2015 71.52 71.72 70.24 70.27 21,689,903 -1.62(-2.25%)
Mar 10, 2015 73.87 74.09 71.88 71.89 29,111,239 -0.82(-1.13%)
Mar 09, 2015 71.64 72.87 71.64 72.71 12,737,893 +1.20(+1.68%)
Mar 06, 2015 70.56 71.69 70.51 71.50 12,022,148 +0.57(+0.81%)
Mar 05, 2015 71.20 71.27 70.68 70.93 6,941,674 +0.08(+0.12%)
Mar 04, 2015 71.10 71.40 70.56 70.85 8,461,205 -0.56(-0.78%)
Mar 03, 2015 72.01 72.49 71.35 71.40 9,236,128 -1.25(-1.72%)
Mar 02, 2015 71.80 72.90 71.61 72.65 8,979,225 +0.14(+0.20%)
Feb 27, 2015 71.81 72.57 71.20 72.51 10,297,418 +0.50(+0.69%)
Feb 26, 2015 71.87 72.27 71.61 72.01 8,524,190 +0.33(+0.46%)
Feb 25, 2015 71.01 72.23 71.01 71.68 10,578,020 +0.31(+0.43%)
Feb 24, 2015 70.74 71.47 70.37 71.37 10,131,932 +0.43(+0.61%)
Feb 23, 2015 71.26 71.55 70.36 70.94 8,617,714 -0.58(-0.81%)
Feb 20, 2015 70.83 71.72 70.59 71.52 8,657,328 +0.54(+0.76%)
Feb 19, 2015 70.23 71.27 70.21 70.98 9,770,274 +0.44(+0.62%)
Feb 18, 2015 70.34 70.88 70.11 70.54 8,097,382 -0.26(-0.37%)
Feb 17, 2015 70.76 70.91 70.46 70.80 8,761,737 -0.08(-0.11%)
Feb 13, 2015 70.49 70.88 70.88 70.88 8,050,200 +0.49(+0.70%)
Feb 12, 2015 69.58 70.39 69.56 70.39 12,798,267 +0.18(+0.26%)
Feb 11, 2015 70.57 70.95 70.00 70.21 13,434,145 -0.05(-0.07%)
Feb 10, 2015 69.09 70.46 68.83 70.26 35,905,586 +3.15(+4.69%)
Feb 09, 2015 68.16 68.96 66.96 67.11 15,611,713 +0.76(+1.15%)
Feb 06, 2015 67.81 67.95 66.07 66.35 11,779,472 -1.60(-2.35%)
Feb 05, 2015 67.17 67.99 66.79 67.95 10,637,704 +0.99(+1.48%)
Feb 04, 2015 66.59 67.71 66.12 66.96 13,078,802 +0.00(+0.00%)
Feb 03, 2015 65.78 67.04 65.48 66.96 16,353,696 +1.43(+2.18%)
Feb 02, 2015 62.49 65.93 62.26 65.53 21,124,220 +3.07(+4.92%)
Jan 30, 2015 63.04 63.85 62.39 62.46 26,407,796 -1.23(-1.93%)
Jan 29, 2015 65.51 65.69 62.47 63.69 47,109,621 -7.30(-10.28%)
Jan 28, 2015 72.50 72.50 70.85 70.99 15,678,822 -0.78(-1.09%)
Jan 27, 2015 71.90 72.50 70.94 71.77 11,393,834 -0.84(-1.16%)
Jan 26, 2015 72.17 72.90 71.71 72.61 9,202,482 +0.43(+0.60%)
Jan 23, 2015 72.01 72.35 71.43 72.18 8,142,053 +0.27(+0.38%)
Jan 22, 2015 71.86 72.09 70.84 71.90 10,449,610 +0.32(+0.44%)
Jan 21, 2015 70.28 72.61 69.95 71.59 17,008,609 -0.89(-1.23%)
Jan 20, 2015 71.75 73.21 71.18 72.48 12,017,568 +1.19(+1.67%)
Jan 16, 2015 70.85 71.43 70.12 71.29 12,372,285 -0.09(-0.13%)
Jan 15, 2015 72.26 72.59 71.04 71.38 10,479,085 -0.84(-1.16%)
Jan 14, 2015 72.46 73.00 71.44 72.22 13,203,501 -0.75(-1.03%)
Jan 13, 2015 73.96 75.05 72.55 72.97 12,584,518 -0.60(-0.82%)
Jan 12, 2015 74.14 74.38 72.88 73.57 8,749,015 -0.85(-1.14%)
Jan 09, 2015 74.57 74.87 73.64 74.42 9,038,892 -0.08(-0.11%)
Jan 08, 2015 74.30 75.30 74.14 74.50 10,926,271 +0.77(+1.05%)
Jan 07, 2015 73.37 74.47 72.96 73.73 10,030,724 +0.85(+1.17%)
Jan 06, 2015 73.86 74.61 72.74 72.88 11,093,897 -1.05(-1.42%)
Jan 05, 2015 73.71 74.50 73.63 73.93 12,027,614 -0.35(-0.47%)
Jan 02, 2015 74.51 74.87 73.75 74.28 6,667,808 -0.05(-0.07%)
Dec 31, 2014 75.21 74.33 74.33 74.33 7,763,500 -0.69(-0.92%)
Dec 30, 2014 74.75 75.37 74.70 75.02 6,130,878 +0.03(+0.05%)
Dec 29, 2014 75.00 75.60 74.83 74.99 5,959,117 -0.64(-0.84%)
Dec 26, 2014 75.09 75.72 75.00 75.62 4,986,723 +0.96(+1.29%)
Dec 24, 2014 74.69 74.66 74.66 74.66 3,791,900 +0.06(+0.08%)
Dec 23, 2014 74.61 75.12 74.48 74.60 6,405,842 +0.04(+0.05%)
Dec 22, 2014 73.58 74.65 73.45 74.56 9,041,790 +1.13(+1.54%)
Dec 19, 2014 73.29 73.73 73.17 73.43 16,332,011 +0.07(+0.10%)
Dec 18, 2014 73.28 73.36 72.61 73.36 8,833,968 +1.15(+1.59%)
Dec 17, 2014 70.42 72.37 70.14 72.21 11,394,108 +1.90(+2.70%)
Dec 16, 2014 70.21 71.78 70.08 70.31 11,498,356 -0.06(-0.09%)
Dec 15, 2014 70.85 71.42 69.59 70.37 10,985,854 -0.21(-0.30%)
Dec 12, 2014 71.63 71.81 70.58 70.58 8,351,609 -1.40(-1.95%)
Dec 11, 2014 71.73 72.77 71.57 71.99 9,495,256 +0.49(+0.69%)
Dec 10, 2014 72.82 73.00 71.21 71.50 9,058,892 -1.50(-2.06%)
Dec 09, 2014 71.96 73.21 71.86 73.00 7,548,447 +0.39(+0.54%)
Dec 08, 2014 73.22 73.51 72.21 72.61 7,201,681 -0.76(-1.04%)
Dec 05, 2014 73.01 73.91 73.01 73.37 6,588,577 +0.03(+0.04%)
Dec 04, 2014 74.24 74.34 72.93 73.34 9,436,290 -1.03(-1.38%)
Dec 03, 2014 73.63 74.84 73.44 74.37 13,143,352 +1.05(+1.43%)
Dec 02, 2014 71.81 73.49 71.35 73.32 17,159,173 +1.53(+2.13%)
Dec 01, 2014 72.46 72.66 71.29 71.79 9,443,018 -1.11(-1.52%)
Nov 28, 2014 72.51 73.00 72.07 72.90 5,817,870 +0.64(+0.89%)
Nov 26, 2014 71.66 72.26 72.26 72.26 6,997,000 -0.01(-0.01%)
Nov 25, 2014 71.73 72.28 71.61 72.27 12,487,165 +0.57(+0.80%)
Nov 24, 2014 71.70 71.94 71.18 71.69 8,283,404 +0.22(+0.31%)
Nov 21, 2014 71.10 71.82 70.69 71.47 15,146,248 +0.76(+1.07%)
Nov 20, 2014 70.11 70.84 69.60 70.71 12,030,129 +0.24(+0.34%)
Nov 19, 2014 71.59 71.84 70.36 70.47 11,113,733 -1.54(-2.14%)
Nov 18, 2014 70.24 72.06 70.24 72.01 10,977,069 +1.61(+2.29%)
Nov 17, 2014 70.62 70.84 70.18 70.40 7,350,413 -0.45(-0.64%)
Nov 14, 2014 71.01 71.21 70.55 70.85 7,454,829 +0.20(+0.28%)
Nov 13, 2014 70.21 70.83 70.19 70.65 9,831,800 +0.36(+0.51%)
Nov 12, 2014 69.62 70.45 69.29 70.29 9,460,468 +0.65(+0.93%)
Nov 11, 2014 69.71 69.85 69.03 69.64 10,042,716 +0.28(+0.40%)
Nov 10, 2014 68.91 70.03 68.49 69.36 14,393,582 +0.10(+0.14%)
Nov 07, 2014 70.70 70.70 69.13 69.26 24,945,855 -1.32(-1.87%)
Nov 06, 2014 71.03 71.07 67.67 70.58 70,909,538 -6.62(-8.58%)
Nov 05, 2014 77.46 77.47 76.42 77.20 13,782,724 +0.09(+0.12%)
Nov 04, 2014 77.49 77.72 76.40 77.11 15,346,830 -1.13(-1.44%)
Nov 03, 2014 78.31 78.53 77.96 78.24 8,647,085 -0.27(-0.34%)
Oct 31, 2014 78.53 78.53 77.69 78.51 10,144,491 +1.14(+1.47%)
Oct 30, 2014 76.65 77.59 76.53 77.37 5,313,744 +0.48(+0.62%)
Oct 29, 2014 76.50 76.99 76.31 76.89 5,394,685 +0.32(+0.42%)
Oct 28, 2014 76.19 76.62 75.99 76.57 6,324,412 +0.73(+0.96%)
Oct 27, 2014 75.86 76.00 76.00 75.84 4,766,246 -0.16(-0.21%)
Oct 24, 2014 75.42 76.01 74.91 76.00 6,238,720 +0.86(+1.14%)
Oct 23, 2014 75.00 75.40 74.74 75.14 9,749,962 +0.84(+1.13%)
Oct 22, 2014 75.01 75.10 74.25 74.30 7,127,850 -0.69(-0.93%)
Oct 21, 2014 73.93 75.11 73.83 75.00 8,733,928 +1.73(+2.35%)
Oct 20, 2014 72.05 73.30 72.00 73.27 6,491,946 +0.84(+1.16%)
Oct 17, 2014 72.05 72.88 71.54 72.43 8,469,646 +1.29(+1.81%)
Oct 16, 2014 69.84 71.39 69.36 71.14 11,997,137 -0.06(-0.08%)
Oct 15, 2014 71.10 72.63 70.26 71.20 14,883,462 -0.66(-0.92%)
Oct 14, 2014 71.75 72.70 71.33 71.86 10,488,350 +1.15(+1.63%)
Oct 13, 2014 71.18 72.50 70.25 70.71 10,747,309 -0.51(-0.72%)
Oct 10, 2014 73.52 73.94 71.20 71.22 17,357,056 -2.86(-3.86%)
Oct 09, 2014 75.22 75.30 73.95 74.08 9,914,616 -1.11(-1.48%)
Oct 08, 2014 73.44 75.44 73.22 75.19 9,861,197 +1.68(+2.29%)
Oct 07, 2014 74.23 74.43 73.48 73.51 8,241,983 -1.21(-1.63%)
Oct 06, 2014 75.00 75.00 74.31 74.72 6,217,326 -0.14(-0.18%)
Oct 03, 2014 73.88 75.20 73.87 74.86 7,978,379 +1.21(+1.64%)
Oct 02, 2014 74.14 74.14 73.16 73.65 7,489,223 -0.22(-0.30%)
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.