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

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 119.16 119.34 118.44 118.57 2,172,277 -0.30(-0.25%)
Jul 28, 2017 118.79 119.45 118.29 118.87 2,150,812 +0.18(+0.15%)
Jul 27, 2017 119.37 119.42 117.85 118.69 4,257,311 -0.85(-0.71%)
Jul 26, 2017 120.42 120.57 119.29 119.54 2,993,911 -0.88(-0.73%)
Jul 25, 2017 121.90 122.00 119.99 120.42 4,801,375 -2.71(-2.20%)
Jul 24, 2017 123.49 123.75 122.85 123.13 3,678,887 -0.36(-0.29%)
Jul 21, 2017 122.29 123.50 121.86 123.49 2,472,453 +1.04(+0.85%)
Jul 20, 2017 123.26 122.34 122.45 1,831,404 -0.63(-0.51%)
Jul 19, 2017 123.05 123.23 122.55 123.08 1,710,969 +0.45(+0.37%)
Jul 18, 2017 122.82 122.91 121.93 122.63 1,881,837 -0.48(-0.39%)
Jul 17, 2017 123.73 123.73 122.99 123.11 1,842,384 -0.30(-0.24%)
Jul 14, 2017 123.44 123.64 122.79 123.41 1,779,510 +0.34(+0.28%)
Jul 13, 2017 123.67 123.73 122.83 123.07 2,687,848 -0.64(-0.52%)
Jul 12, 2017 124.02 124.79 123.66 123.71 2,376,885 +0.17(+0.14%)
Jul 11, 2017 123.16 123.68 122.36 123.54 1,953,382 +0.48(+0.39%)
Jul 10, 2017 122.73 123.74 122.34 123.06 2,053,102 +0.45(+0.37%)
Jul 07, 2017 122.28 122.90 122.04 122.61 1,762,923 +0.72(+0.59%)
Jul 06, 2017 122.56 123.00 121.88 121.89 3,058,197 -0.90(-0.73%)
Jul 05, 2017 122.37 123.01 122.17 122.79 1,737,984 +0.71(+0.58%)
Jul 03, 2017 122.61 123.15 122.06 122.08 1,156,229 -0.03(-0.02%)
Jun 30, 2017 122.01 122.64 121.62 122.11 2,410,162 +0.46(+0.38%)
Jun 29, 2017 122.42 122.46 120.62 121.65 2,358,596 -0.85(-0.69%)
Jun 28, 2017 122.07 122.60 121.69 122.50 1,801,211 +0.91(+0.75%)
Jun 27, 2017 121.92 122.14 121.51 121.59 1,703,582 -0.28(-0.23%)
Jun 26, 2017 122.41 123.09 121.81 121.87 1,644,762 -0.35(-0.29%)
Jun 23, 2017 122.01 122.44 121.49 122.22 3,851,062 +0.05(+0.04%)
Jun 22, 2017 121.83 122.96 121.82 122.17 3,016,460 +0.42(+0.34%)
Jun 21, 2017 121.97 122.20 121.49 121.75 2,732,377 +0.24(+0.20%)
Jun 20, 2017 121.56 122.52 121.47 121.51 2,683,438 -0.34(-0.28%)
Jun 19, 2017 121.23 122.26 121.00 121.85 3,393,900 +1.42(+1.18%)
Jun 16, 2017 121.11 121.72 120.26 120.43 4,540,870 -0.32(-0.27%)
Jun 15, 2017 119.83 120.92 119.79 120.75 1,947,559 +0.74(+0.62%)
Jun 14, 2017 120.06 120.41 119.60 120.01 1,769,808 -0.05(-0.04%)
Jun 13, 2017 119.93 120.16 119.59 120.06 2,357,026 +0.18(+0.15%)
Jun 12, 2017 120.25 120.55 119.35 119.88 3,064,407 -0.76(-0.63%)
Jun 09, 2017 120.17 120.82 119.81 120.64 2,129,820 +0.70(+0.58%)
Jun 08, 2017 120.51 119.08 119.94 3,548,655 +0.16(+0.13%)
Jun 07, 2017 120.63 120.67 119.37 119.78 1,796,229 -0.34(-0.28%)
Jun 06, 2017 120.37 120.83 119.66 120.12 2,987,400 -0.86(-0.71%)
Jun 05, 2017 122.27 122.35 120.93 120.98 3,202,705 -1.14(-0.93%)
Jun 02, 2017 122.07 122.85 121.71 122.12 2,398,087 +0.33(+0.27%)
Jun 01, 2017 121.20 122.15 121.08 121.79 3,214,218 +0.51(+0.42%)
May 31, 2017 121.56 121.58 121.00 121.28 4,118,106 +0.01(+0.01%)
May 30, 2017 121.80 121.93 121.14 121.27 2,665,922 -0.58(-0.48%)
May 26, 2017 122.31 122.44 121.58 121.85 2,126,166 -0.40(-0.33%)
May 25, 2017 122.43 122.61 122.04 122.25 2,736,743 +0.17(+0.14%)
May 24, 2017 122.10 122.84 121.85 122.08 2,419,665 +0.01(+0.01%)
May 23, 2017 121.66 122.48 121.63 122.07 3,404,266 +0.41(+0.34%)
May 22, 2017 121.56 122.05 121.45 121.66 2,183,153 +0.50(+0.41%)
May 19, 2017 119.75 121.35 119.40 121.16 3,209,092 +1.79(+1.50%)
May 18, 2017 119.50 119.98 117.96 119.37 2,585,875 -0.21(-0.18%)
May 17, 2017 120.74 120.30 119.42 119.58 3,357,783 -1.82(-1.50%)
May 16, 2017 121.09 121.48 120.79 121.40 2,022,270 +0.48(+0.40%)
May 15, 2017 120.80 121.29 120.67 120.92 2,184,452 +0.09(+0.07%)
May 12, 2017 121.01 121.19 120.65 120.83 2,460,933 -0.45(-0.37%)
May 11, 2017 120.34 121.38 119.77 121.28 2,751,404 +0.26(+0.21%)
May 10, 2017 121.17 121.33 120.12 121.02 2,132,947 -0.44(-0.36%)
May 09, 2017 121.46 121.95 121.10 121.46 1,945,971 +0.38(+0.31%)
May 08, 2017 121.37 121.55 120.89 121.08 2,710,290 -0.27(-0.22%)
May 05, 2017 120.21 121.45 120.12 121.35 2,437,609 +0.35(+0.29%)
May 04, 2017 120.63 121.00 120.15 121.00 3,176,864 +0.70(+0.58%)
May 03, 2017 119.30 120.46 119.00 120.30 3,626,122 +0.98(+0.82%)
May 02, 2017 118.95 119.51 118.75 119.32 2,998,914 +0.40(+0.34%)
May 01, 2017 119.04 119.69 118.67 118.92 2,557,568 -0.07(-0.06%)
Apr 28, 2017 119.19 119.61 118.59 118.99 4,477,800 +0.21(+0.18%)
Apr 27, 2017 118.36 119.23 118.10 118.78 3,404,522 +0.58(+0.49%)
Apr 26, 2017 117.34 119.25 116.51 118.20 5,102,681 +1.33(+1.14%)
Apr 25, 2017 116.76 117.31 116.41 116.87 3,322,042 +0.55(+0.47%)
Apr 24, 2017 115.99 116.59 115.73 116.32 3,155,205 +1.33(+1.16%)
Apr 21, 2017 114.00 115.28 114.00 114.99 5,658,923 +1.05(+0.92%)
Apr 20, 2017 112.96 114.31 112.81 113.94 2,472,394 +1.02(+0.90%)
Apr 19, 2017 113.95 114.26 112.71 112.92 2,566,694 -0.64(-0.56%)
Apr 18, 2017 112.95 113.68 112.82 113.56 2,722,107 +0.29(+0.26%)
Apr 17, 2017 112.53 113.28 112.30 113.27 3,503,844 +1.18(+1.05%)
Apr 13, 2017 112.05 112.70 111.82 112.09 2,260,869 -0.15(-0.13%)
Apr 12, 2017 112.78 112.82 112.14 112.24 2,605,103 -0.90(-0.80%)
Apr 11, 2017 112.50 113.17 112.25 113.14 2,393,450 +0.26(+0.23%)
Apr 10, 2017 112.99 113.75 112.68 112.88 2,097,453 -0.11(-0.10%)
Apr 07, 2017 112.63 113.20 112.23 112.99 2,064,214 +0.58(+0.52%)
Apr 06, 2017 112.57 112.93 112.19 112.41 2,185,654 -0.09(-0.08%)
Apr 05, 2017 113.14 114.38 112.45 112.50 3,011,928 -0.49(-0.43%)
Apr 04, 2017 112.27 113.25 112.24 112.99 2,970,932 +1.06(+0.95%)
Apr 03, 2017 112.28 112.48 111.24 111.93 2,123,043 -0.28(-0.25%)
Mar 31, 2017 112.50 112.63 111.85 112.21 2,483,734 -0.24(-0.21%)
Mar 30, 2017 111.96 112.66 111.85 112.45 1,481,596 +0.39(+0.35%)
Mar 29, 2017 112.55 112.55 111.91 112.06 1,998,809 -0.68(-0.60%)
Mar 28, 2017 111.41 113.15 111.32 112.74 3,257,682 +0.91(+0.81%)
Mar 27, 2017 111.08 111.93 110.46 111.83 2,490,820 +0.03(+0.03%)
Mar 24, 2017 111.98 112.28 111.33 111.80 2,249,660 -0.04(-0.04%)
Mar 23, 2017 111.93 112.45 111.56 111.84 2,288,027 -0.09(-0.08%)
Mar 22, 2017 112.37 112.42 111.42 111.93 2,126,937 -0.23(-0.21%)
Mar 21, 2017 113.66 114.15 111.98 112.16 3,572,132 -1.35(-1.19%)
Mar 20, 2017 113.40 114.08 112.83 113.51 3,057,832 +0.06(+0.05%)
Mar 17, 2017 112.68 113.95 112.27 113.45 7,442,342 +1.11(+0.99%)
Mar 16, 2017 112.77 113.22 111.94 112.34 2,933,831 -0.74(-0.65%)
Mar 15, 2017 112.12 113.30 111.87 113.08 3,169,053 +1.25(+1.12%)
Mar 14, 2017 111.88 112.17 111.55 111.83 2,195,323 -0.48(-0.43%)
Mar 13, 2017 112.56 112.73 111.96 112.31 2,976,331 +0.17(+0.15%)
Mar 10, 2017 112.39 112.58 111.29 112.14 3,220,155 +0.21(+0.19%)
Mar 09, 2017 111.87 112.34 107.05 111.93 2,919,791 +0.18(+0.16%)
Mar 08, 2017 112.48 112.66 111.65 111.75 2,582,275 -0.53(-0.47%)
Mar 07, 2017 111.86 112.41 111.50 112.28 2,457,207 +0.62(+0.56%)
Mar 06, 2017 111.83 112.30 111.54 111.66 3,772,184 -0.68(-0.61%)
Mar 03, 2017 113.43 112.17 112.34 3,108,508 -0.35(-0.31%)
Mar 02, 2017 113.83 114.04 112.63 112.69 2,875,944 -0.99(-0.87%)
Mar 01, 2017 113.64 114.44 113.46 113.68 5,085,486 +1.13(+1.00%)
Feb 28, 2017 112.97 113.19 112.34 112.55 2,942,482 -0.26(-0.23%)
Feb 27, 2017 112.59 112.97 112.03 112.81 2,731,287 +0.35(+0.31%)
Feb 24, 2017 111.82 112.69 111.75 112.46 2,917,947 +0.37(+0.33%)
Feb 23, 2017 112.70 112.88 111.97 112.09 3,471,511 -0.57(-0.51%)
Feb 22, 2017 112.35 112.71 111.72 112.66 2,205,614 +0.16(+0.14%)
Feb 21, 2017 112.19 112.80 112.04 112.50 2,136,895 +0.35(+0.31%)
Feb 17, 2017 112.15 112.15 112.15 0 +0.08(+0.07%)
Feb 16, 2017 112.14 112.33 111.81 112.07 2,801,760 +0.16(+0.14%)
Feb 15, 2017 111.13 112.08 111.06 111.91 2,624,996 +0.34(+0.30%)
Feb 14, 2017 111.99 112.32 111.45 111.57 2,771,931 -0.45(-0.40%)
Feb 13, 2017 111.61 112.10 111.42 112.02 2,831,001 +0.97(+0.87%)
Feb 10, 2017 110.25 111.26 110.08 111.05 2,679,214 +0.96(+0.87%)
Feb 09, 2017 110.40 110.72 110.00 110.09 2,653,958 -0.31(-0.28%)
Feb 08, 2017 111.09 111.09 110.35 110.40 2,072,853 -0.85(-0.76%)
Feb 07, 2017 111.38 111.73 110.97 111.25 2,774,382 +0.57(+0.51%)
Feb 06, 2017 109.81 111.25 109.67 110.68 4,229,522 +1.03(+0.94%)
Feb 03, 2017 108.53 109.78 108.50 109.65 3,411,707 +1.29(+1.19%)
Feb 02, 2017 108.08 108.68 106.85 108.36 4,714,506 +0.18(+0.17%)
Feb 01, 2017 109.63 109.91 107.90 108.18 4,670,018 -1.49(-1.36%)
Jan 31, 2017 109.04 109.81 108.39 109.67 3,945,675 +0.50(+0.46%)
Jan 30, 2017 109.31 109.60 108.28 109.17 2,909,699 -0.53(-0.48%)
Jan 27, 2017 110.15 110.90 109.61 109.70 2,829,980 -0.66(-0.60%)
Jan 26, 2017 110.80 111.49 109.53 110.36 3,996,150 -0.60(-0.54%)
Jan 25, 2017 111.87 112.51 108.78 110.96 5,053,237 -0.65(-0.58%)
Jan 24, 2017 110.68 111.69 110.34 111.61 3,239,427 +1.27(+1.15%)
Jan 23, 2017 110.84 111.30 109.98 110.34 2,296,594 -0.45(-0.41%)
Jan 20, 2017 110.95 111.10 110.03 110.79 3,134,293 +0.06(+0.05%)
Jan 19, 2017 111.03 111.60 110.02 110.73 2,828,243 +0.31(+0.28%)
Jan 18, 2017 110.20 110.89 109.82 110.42 2,600,282 +0.45(+0.41%)
Jan 17, 2017 109.78 110.27 109.40 109.97 2,240,147 -0.25(-0.23%)
Jan 13, 2017 110.22 110.22 110.22 0 -0.60(-0.54%)
Jan 12, 2017 111.14 111.14 109.70 110.82 2,644,682 -0.18(-0.16%)
Jan 11, 2017 111.62 111.62 110.58 111.00 2,746,199 -0.26(-0.23%)
Jan 10, 2017 111.64 111.83 111.06 111.26 1,800,821 -0.24(-0.22%)
Jan 09, 2017 112.70 112.70 111.27 111.50 2,434,178 -1.05(-0.93%)
Jan 06, 2017 111.42 112.83 111.06 112.55 2,622,291 +1.20(+1.08%)
Jan 05, 2017 111.17 111.94 110.56 111.35 3,344,795 +0.45(+0.41%)
Jan 04, 2017 111.46 111.70 110.58 110.90 3,091,396 +0.07(+0.06%)
Jan 03, 2017 110.39 110.96 110.00 110.83 2,739,502 +1.21(+1.10%)
Dec 30, 2016 109.62 109.62 109.62 0 -0.93(-0.84%)
Dec 29, 2016 110.28 110.82 110.03 110.55 2,903,926 +0.36(+0.33%)
Dec 28, 2016 111.00 111.09 110.10 110.19 1,894,831 -0.79(-0.71%)
Dec 27, 2016 111.04 111.13 110.50 110.98 1,067,267 +0.33(+0.30%)
Dec 23, 2016 110.65 110.65 110.65 0 +0.19(+0.17%)
Dec 22, 2016 110.58 110.76 109.69 110.46 2,087,923 -0.03(-0.03%)
Dec 21, 2016 110.94 111.13 110.47 110.49 2,078,706 -0.16(-0.14%)
Dec 20, 2016 110.93 111.00 110.15 110.65 2,255,958 -0.17(-0.15%)
Dec 19, 2016 109.57 111.07 108.88 110.82 3,838,271 +2.30(+2.12%)
Dec 16, 2016 108.41 109.26 108.09 108.52 7,986,205 +0.39(+0.36%)
Dec 15, 2016 109.04 109.43 108.12 108.13 3,611,088 -1.14(-1.04%)
Dec 14, 2016 110.35 110.44 109.09 109.27 2,761,222 -1.04(-0.94%)
Dec 13, 2016 110.88 111.69 110.26 110.31 3,752,086 -0.08(-0.07%)
Dec 12, 2016 109.42 110.50 108.79 110.39 4,477,629 +0.60(+0.55%)
Dec 09, 2016 108.54 109.99 108.06 109.79 3,429,005 +1.36(+1.25%)
Dec 08, 2016 109.67 109.68 108.14 108.43 3,168,535 -1.25(-1.14%)
Dec 07, 2016 107.50 109.84 107.08 109.68 4,261,682 +2.25(+2.09%)
Dec 06, 2016 107.30 107.70 107.08 107.43 2,179,437 +0.01(+0.01%)
Dec 05, 2016 108.72 108.80 107.36 107.42 3,075,673 -0.80(-0.74%)
Dec 02, 2016 108.04 108.57 107.48 108.22 3,124,427 +0.74(+0.69%)
Dec 01, 2016 108.00 108.17 107.07 107.48 4,055,589 -0.24(-0.22%)
Nov 30, 2016 109.03 110.00 107.72 107.72 4,111,844 -1.12(-1.03%)
Nov 29, 2016 108.67 109.44 108.65 108.84 3,133,853 +0.39(+0.36%)
Nov 28, 2016 108.50 108.98 108.29 108.45 2,448,555 -0.33(-0.30%)
Nov 25, 2016 108.63 109.20 108.29 108.78 1,008,723 +0.67(+0.62%)
Nov 23, 2016 108.11 108.11 108.11 0 +1.17(+1.09%)
Nov 22, 2016 107.21 107.33 106.87 106.94 2,640,683 +0.09(+0.08%)
Nov 21, 2016 106.85 107.06 106.21 106.85 2,177,429 +0.35(+0.33%)
Nov 18, 2016 106.66 106.96 106.37 106.50 2,677,456 -0.20(-0.19%)
Nov 17, 2016 107.03 107.44 106.61 106.70 2,222,825 -0.26(-0.24%)
Nov 16, 2016 106.62 107.38 106.35 106.96 2,707,456 -0.72(-0.67%)
Nov 15, 2016 107.85 108.02 106.66 107.68 3,795,369 -0.18(-0.17%)
Nov 14, 2016 109.42 109.42 107.73 107.86 4,138,518 -1.00(-0.92%)
Nov 11, 2016 107.90 108.92 107.00 108.86 4,149,869 +0.45(+0.42%)
Nov 10, 2016 105.38 108.46 105.34 108.41 6,105,567 +3.60(+3.43%)
Nov 09, 2016 101.09 105.29 101.09 104.81 5,003,877 +1.44(+1.39%)
Nov 08, 2016 103.23 103.92 102.62 103.37 2,524,464 +0.32(+0.31%)
Nov 07, 2016 102.97 103.34 102.51 103.05 4,226,225 +1.72(+1.70%)
Nov 04, 2016 101.24 101.77 100.74 101.33 2,607,789 +0.28(+0.28%)
Nov 03, 2016 101.80 101.91 100.72 101.05 2,444,223 -0.49(-0.48%)
Nov 02, 2016 101.85 102.56 101.16 101.54 4,115,453 -0.47(-0.46%)
Nov 01, 2016 102.41 102.92 101.30 102.01 4,044,502 -0.19(-0.19%)
Oct 31, 2016 102.01 102.60 101.90 102.20 4,014,477 +0.36(+0.35%)
Oct 28, 2016 100.52 102.14 100.52 101.84 4,449,945 +1.77(+1.77%)
Oct 27, 2016 101.48 101.62 99.99 100.07 3,549,976 -0.94(-0.93%)
Oct 26, 2016 101.00 101.82 100.75 101.01 3,734,107 -0.35(-0.35%)
Oct 25, 2016 101.11 102.10 100.46 101.36 6,752,210 +1.84(+1.85%)
Oct 24, 2016 99.34 99.86 99.08 99.52 4,287,758 +0.85(+0.86%)
Oct 21, 2016 98.38 98.78 97.62 98.67 4,094,992 -0.62(-0.62%)
Oct 20, 2016 99.75 100.18 99.27 99.29 3,876,682 -0.47(-0.47%)
Oct 19, 2016 100.26 100.43 99.74 99.76 4,014,029 -0.23(-0.23%)
Oct 18, 2016 100.49 100.58 99.68 99.99 3,043,815 +0.28(+0.28%)
Oct 17, 2016 100.13 100.44 99.65 99.71 2,452,355 -0.45(-0.45%)
Oct 14, 2016 100.42 100.79 100.07 100.16 3,172,007 +0.31(+0.31%)
Oct 13, 2016 98.40 100.08 98.15 99.85 3,768,190 +0.92(+0.93%)
Oct 12, 2016 98.81 99.25 98.53 98.93 3,818,167 +0.16(+0.16%)
Oct 11, 2016 99.55 99.87 98.46 98.77 4,314,741 -1.21(-1.21%)
Oct 10, 2016 100.16 101.03 99.64 99.98 4,517,801 -0.60(-0.60%)
Oct 07, 2016 100.96 101.01 99.81 100.58 3,938,697 -1.50(-1.47%)
Oct 06, 2016 102.11 102.22 101.36 102.08 3,651,677 -0.17(-0.17%)
Oct 05, 2016 101.70 102.33 101.43 102.25 2,744,070 +0.82(+0.81%)
Oct 04, 2016 102.57 102.81 101.30 101.43 3,204,196 -1.00(-0.98%)
Oct 03, 2016 101.60 102.67 101.29 102.43 3,971,655 +0.83(+0.82%)
Sep 30, 2016 101.42 102.03 101.06 101.60 5,048,773 +0.54(+0.53%)
Sep 29, 2016 102.78 102.78 100.88 101.06 3,719,625 -1.29(-1.26%)
Sep 28, 2016 102.68 102.87 101.67 102.35 5,010,356 +0.00(+0.00%)
Sep 27, 2016 102.08 102.73 101.78 102.35 4,299,257 +0.12(+0.12%)
Sep 26, 2016 102.16 102.96 101.78 102.23 3,354,625 -0.33(-0.32%)
Sep 23, 2016 102.10 103.00 101.91 102.56 2,646,428 -0.44(-0.43%)
Sep 22, 2016 102.73 103.48 102.62 103.00 3,574,599 +1.04(+1.02%)
Sep 21, 2016 100.65 102.08 100.47 101.96 3,144,780 +1.72(+1.72%)
Sep 20, 2016 100.77 101.50 100.24 100.24 3,110,726 -0.20(-0.20%)
Sep 19, 2016 100.50 101.18 100.23 100.44 3,316,129 +0.34(+0.34%)
Sep 16, 2016 102.57 102.57 99.85 100.10 7,724,226 -2.61(-2.54%)
Sep 15, 2016 101.44 102.91 101.26 102.71 3,158,944 +1.05(+1.03%)
Sep 14, 2016 102.19 102.86 101.44 101.66 4,092,214 -0.66(-0.65%)
Sep 13, 2016 103.07 103.35 102.05 102.32 3,543,276 -1.71(-1.64%)
Sep 12, 2016 102.20 104.35 101.89 104.03 3,851,781 +1.35(+1.31%)
Sep 09, 2016 105.00 105.10 102.67 102.68 4,258,155 -3.07(-2.90%)
Sep 08, 2016 105.61 106.16 105.52 105.75 2,810,189 -0.10(-0.09%)
Sep 07, 2016 105.72 106.29 105.29 105.85 2,524,173 -0.16(-0.15%)
Sep 06, 2016 107.00 107.49 105.48 106.01 3,670,706 -0.92(-0.86%)
Sep 02, 2016 107.19 106.93 106.93 106.93 3,066,700 +0.21(+0.20%)
Sep 01, 2016 106.74 106.97 105.70 106.72 3,231,547 +0.29(+0.27%)
Aug 31, 2016 106.99 107.19 106.35 106.43 3,349,179 -0.92(-0.86%)
Aug 30, 2016 107.87 108.12 107.19 107.35 2,390,925 -0.62(-0.57%)
Aug 29, 2016 107.58 108.15 107.43 107.97 1,793,053 +0.66(+0.62%)
Aug 26, 2016 107.94 108.29 106.94 107.31 2,511,122 -0.41(-0.38%)
Aug 25, 2016 107.75 108.14 107.41 107.72 1,793,640 -0.24(-0.22%)
Aug 24, 2016 108.02 108.32 107.60 107.96 2,444,669 -0.04(-0.04%)
Aug 23, 2016 109.00 109.35 108.00 108.00 3,064,066 -0.50(-0.46%)
Aug 22, 2016 108.52 108.99 108.14 108.50 2,450,484 -0.64(-0.59%)
Aug 19, 2016 109.01 109.42 108.90 109.14 2,388,773 -0.19(-0.17%)
Aug 18, 2016 109.05 109.42 108.85 109.33 1,959,750 +0.39(+0.36%)
Aug 17, 2016 108.55 109.01 108.20 108.94 2,208,694 -0.22(-0.20%)
Aug 16, 2016 109.21 109.62 109.00 109.16 2,413,657 -0.53(-0.48%)
Aug 15, 2016 109.17 109.83 109.17 109.69 2,044,462 +0.82(+0.75%)
Aug 12, 2016 109.02 109.18 108.55 108.87 1,808,404 -0.31(-0.28%)
Aug 11, 2016 108.50 109.29 108.46 109.18 2,005,188 +1.06(+0.98%)
Aug 10, 2016 108.46 108.50 107.78 108.12 1,658,719 -0.22(-0.20%)
Aug 09, 2016 108.01 108.40 107.86 108.34 2,213,490 +0.55(+0.51%)
Aug 08, 2016 107.74 108.34 107.48 107.79 3,020,855 +0.05(+0.05%)
Aug 05, 2016 106.85 107.74 106.68 107.74 2,676,078 +1.38(+1.30%)
Aug 04, 2016 106.55 107.07 106.32 106.36 1,862,915 +0.07(+0.07%)
Aug 03, 2016 106.27 106.52 106.02 106.29 2,985,379 +0.02(+0.02%)
Aug 02, 2016 106.49 106.73 105.89 106.27 2,384,080 -0.67(-0.63%)
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.