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

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 50.61 50.92 49.95 50.38 2,034,845 +0.18(+0.36%)
Jan 30, 2012 49.95 50.49 49.60 50.19 1,727,062 -0.23(-0.45%)
Jan 27, 2012 50.28 50.62 50.12 50.42 2,233,276 -0.01(-0.02%)
Jan 26, 2012 51.64 51.79 50.38 50.43 2,143,450 -1.06(-2.06%)
Jan 25, 2012 50.72 51.70 50.03 51.49 2,436,730 +0.98(+1.95%)
Jan 24, 2012 49.60 50.62 49.38 50.51 1,836,190 +0.52(+1.04%)
Jan 23, 2012 50.60 50.96 49.52 49.98 1,803,997 -0.47(-0.92%)
Jan 20, 2012 50.50 50.50 49.76 50.45 5,627,831 -0.07(-0.13%)
Jan 19, 2012 50.21 50.64 49.77 50.52 1,513,031 +0.30(+0.60%)
Jan 18, 2012 50.03 50.32 49.90 50.22 1,574,875 +0.18(+0.36%)
Jan 17, 2012 49.41 50.18 49.40 50.04 2,265,063 +1.27(+2.60%)
Jan 13, 2012 48.34 48.92 48.14 48.77 1,795,572 +0.04(+0.08%)
Jan 12, 2012 48.42 48.90 48.35 48.73 1,408,367 +0.36(+0.74%)
Jan 11, 2012 48.61 48.66 47.99 48.37 2,114,645 -0.37(-0.76%)
Jan 10, 2012 48.79 49.17 48.56 48.74 2,638,024 +0.43(+0.90%)
Jan 09, 2012 48.62 48.76 48.07 48.31 2,132,568 -0.17(-0.36%)
Jan 06, 2012 49.12 49.19 48.08 48.48 7,399,305 -0.51(-1.04%)
Jan 05, 2012 48.88 49.62 48.69 48.99 3,937,773 -0.08(-0.17%)
Jan 04, 2012 48.74 49.59 48.71 49.07 2,256,562 +0.23(+0.48%)
Dec 30, 2011 49.49 49.49 48.65 48.84 1,080,499 -0.65(-1.32%)
Dec 29, 2011 49.05 49.64 49.00 49.49 891,745 +0.40(+0.81%)
Dec 28, 2011 49.78 49.85 49.01 49.09 1,705,945 -0.63(-1.27%)
Dec 27, 2011 49.24 49.95 49.11 49.72 1,423,786 +0.40(+0.81%)
Dec 23, 2011 48.16 49.38 47.75 49.32 1,721,497 +1.18(+2.46%)
Dec 21, 2011 47.30 48.17 47.22 48.14 1,463,622 +0.74(+1.56%)
Dec 20, 2011 47.51 47.96 47.28 47.40 4,006,114 +0.66(+1.40%)
Dec 19, 2011 47.53 47.79 46.65 46.74 3,523,960 -0.27(-0.57%)
Dec 16, 2011 46.59 47.10 46.39 47.01 3,689,306 +0.77(+1.66%)
Dec 15, 2011 46.39 46.46 45.98 46.24 2,267,372 +0.34(+0.74%)
Dec 14, 2011 46.63 46.80 45.73 45.90 1,870,507 -0.89(-1.90%)
Dec 13, 2011 47.59 48.22 46.61 46.79 2,109,073 -0.41(-0.87%)
Dec 12, 2011 47.09 47.62 46.62 47.20 2,803,881 -0.30(-0.63%)
Dec 09, 2011 48.63 48.63 47.01 47.50 3,916,616 -0.93(-1.91%)
Dec 08, 2011 49.08 49.11 48.26 48.43 1,588,101 -1.03(-2.09%)
Dec 07, 2011 48.64 49.70 48.42 49.46 2,348,569 +0.67(+1.37%)
Dec 06, 2011 50.01 50.01 48.75 48.79 3,130,803 -1.06(-2.13%)
Dec 05, 2011 51.27 51.41 49.45 49.85 2,989,201 -0.62(-1.22%)
Dec 02, 2011 51.07 51.74 50.37 50.47 1,793,307 +0.21(+0.42%)
Dec 01, 2011 50.87 51.42 50.18 50.26 1,638,096 -1.04(-2.03%)
Nov 30, 2011 49.97 51.38 49.97 51.30 3,273,958 +3.01(+6.24%)
Nov 29, 2011 49.10 49.10 48.25 48.28 1,868,817 -0.53(-1.08%)
Nov 28, 2011 48.06 49.65 48.06 48.81 2,476,084 +2.19(+4.69%)
Nov 25, 2011 46.24 47.20 45.75 46.62 948,371 -0.17(-0.35%)
Nov 23, 2011 47.26 47.26 46.09 46.79 2,467,938 -1.01(-2.11%)
Nov 22, 2011 47.04 48.41 47.04 47.80 3,243,727 +0.88(+1.87%)
Nov 21, 2011 47.68 47.68 46.58 46.92 3,161,357 -1.55(-3.19%)
Nov 18, 2011 48.82 49.18 48.38 48.47 1,788,988 -0.20(-0.41%)
Nov 17, 2011 49.08 49.55 48.06 48.66 2,423,122 -0.58(-1.17%)
Nov 16, 2011 49.28 50.04 48.94 49.24 2,498,648 -0.60(-1.21%)
Nov 15, 2011 49.47 50.12 49.21 49.84 5,510,491 +0.16(+0.33%)
Nov 14, 2011 49.15 50.16 48.84 49.68 2,572,348 +0.12(+0.25%)
Nov 11, 2011 50.32 50.39 49.39 49.56 2,769,669 -0.40(-0.79%)
Nov 10, 2011 50.00 50.42 49.08 49.95 3,031,203 +0.45(+0.91%)
Nov 09, 2011 49.74 50.14 49.00 49.50 3,317,404 -1.13(-2.23%)
Nov 08, 2011 50.13 50.82 49.93 50.63 3,240,202 -0.06(-0.11%)
Nov 07, 2011 50.54 50.71 50.02 50.68 4,265,890 -0.11(-0.22%)
Nov 04, 2011 50.38 51.42 49.83 50.80 4,785,675 -0.42(-0.82%)
Nov 03, 2011 49.08 52.00 48.05 51.22 10,856,061 +7.79(+17.94%)
Nov 02, 2011 42.74 43.65 42.47 43.43 4,717,995 +1.32(+3.14%)
Nov 01, 2011 41.24 42.42 40.54 42.10 5,069,993 -0.30(-0.70%)
Oct 31, 2011 43.44 43.74 42.39 42.40 2,650,943 -1.27(-2.92%)
Oct 28, 2011 43.91 44.27 43.35 43.68 2,214,856 -0.31(-0.71%)
Oct 27, 2011 42.97 44.30 42.84 43.99 3,124,476 +2.17(+5.19%)
Oct 26, 2011 41.98 42.03 41.00 41.82 1,997,667 +0.21(+0.51%)
Oct 25, 2011 42.50 42.56 41.54 41.61 1,798,673 -1.18(-2.76%)
Oct 24, 2011 41.87 42.82 41.75 42.79 2,048,853 +1.03(+2.46%)
Oct 21, 2011 41.52 41.89 41.41 41.76 2,609,837 +0.67(+1.64%)
Oct 20, 2011 40.98 41.58 40.69 41.09 2,350,279 +0.42(+1.04%)
Oct 19, 2011 41.37 41.57 40.48 40.67 1,889,527 -0.61(-1.48%)
Oct 18, 2011 41.11 41.61 40.18 41.28 2,325,625 +0.08(+0.20%)
Oct 17, 2011 42.07 42.50 41.07 41.20 1,655,135 -1.00(-2.37%)
Oct 14, 2011 42.07 42.58 41.64 42.19 1,474,748 +0.53(+1.27%)
Oct 13, 2011 41.41 41.88 41.12 41.66 1,846,229 +0.09(+0.22%)
Oct 12, 2011 41.14 42.10 40.82 41.57 3,239,903 +1.02(+2.52%)
Oct 11, 2011 40.35 40.88 40.16 40.55 1,804,384 +0.00(+0.01%)
Oct 10, 2011 40.08 40.61 39.85 40.55 2,276,160 +1.07(+2.71%)
Oct 07, 2011 38.99 40.63 38.93 39.48 4,541,685 +0.81(+2.08%)
Oct 06, 2011 38.44 38.73 38.03 38.68 3,658,777 +0.79(+2.08%)
Oct 05, 2011 37.62 38.09 37.14 37.89 2,793,254 +0.25(+0.68%)
Oct 04, 2011 35.60 37.71 35.11 37.63 6,345,166 +1.37(+3.78%)
Oct 03, 2011 37.31 37.90 36.15 36.26 4,865,094 -1.57(-4.14%)
Sep 30, 2011 38.00 38.49 37.47 37.83 5,451,365 -0.47(-1.24%)
Sep 29, 2011 39.73 39.97 37.12 38.31 7,387,334 -0.84(-2.16%)
Sep 28, 2011 41.83 41.88 38.98 39.15 5,753,374 -2.68(-6.40%)
Sep 27, 2011 41.65 42.89 41.27 41.83 4,217,960 +1.07(+2.63%)
Sep 26, 2011 41.91 42.16 39.81 40.76 4,885,155 -0.22(-0.54%)
Sep 23, 2011 40.26 41.26 39.80 40.98 3,938,663 +0.51(+1.27%)
Sep 22, 2011 41.65 41.92 40.17 40.46 4,885,663 -2.43(-5.67%)
Sep 21, 2011 44.25 44.78 42.90 42.90 2,951,154 -1.41(-3.19%)
Sep 20, 2011 43.79 45.83 43.79 44.31 4,827,647 +0.71(+1.64%)
Sep 19, 2011 43.06 43.84 43.00 43.59 3,483,219 -0.21(-0.47%)
Sep 16, 2011 43.10 43.88 42.79 43.80 3,266,994 +1.16(+2.72%)
Sep 15, 2011 43.56 43.56 42.19 42.64 5,194,630 +0.74(+1.77%)
Sep 14, 2011 41.38 42.39 40.84 41.90 2,253,304 +0.73(+1.77%)
Sep 13, 2011 40.39 41.28 40.18 41.17 2,364,498 +0.95(+2.37%)
Sep 12, 2011 40.07 40.71 39.80 40.22 2,984,559 -0.43(-1.06%)
Sep 09, 2011 41.54 41.54 40.32 40.65 2,630,903 -1.31(-3.13%)
Sep 08, 2011 41.78 42.60 41.74 41.97 2,316,985 +0.01(+0.03%)
Sep 07, 2011 41.71 42.14 41.61 41.95 3,687,543 +0.96(+2.33%)
Sep 06, 2011 40.22 41.05 39.77 41.00 2,615,899 -0.36(-0.87%)
Sep 02, 2011 41.59 42.16 41.21 41.36 2,444,743 -0.92(-2.18%)
Sep 01, 2011 41.91 42.86 41.63 42.28 3,326,873 +0.22(+0.52%)
Aug 31, 2011 42.34 42.68 41.71 42.06 2,631,848 +0.06(+0.13%)
Aug 30, 2011 41.60 42.31 41.38 42.01 3,081,963 +0.31(+0.75%)
Aug 29, 2011 41.68 42.35 41.59 41.69 3,779,635 +0.38(+0.93%)
Aug 26, 2011 39.95 41.49 39.34 41.31 3,320,604 +1.16(+2.89%)
Aug 25, 2011 40.35 40.69 39.91 40.15 3,028,010 -0.03(-0.07%)
Aug 24, 2011 39.56 40.21 39.15 40.18 4,866,331 +0.53(+1.32%)
Aug 23, 2011 38.29 39.68 38.29 39.65 4,997,767 +1.55(+4.06%)
Aug 22, 2011 38.84 39.12 37.80 38.11 4,914,874 -0.04(-0.10%)
Aug 19, 2011 38.82 39.38 38.03 38.15 5,887,359 -1.26(-3.20%)
Aug 18, 2011 39.98 40.14 38.59 39.41 6,373,145 -1.55(-3.78%)
Aug 17, 2011 40.52 41.50 40.50 40.95 3,614,158 +0.49(+1.21%)
Aug 16, 2011 40.98 41.72 39.94 40.46 5,798,666 -0.14(-0.34%)
Aug 15, 2011 40.77 41.51 37.94 40.60 16,552,176 -2.83(-6.52%)
Aug 12, 2011 42.29 44.88 42.00 43.44 8,125,931 +1.14(+2.70%)
Aug 11, 2011 39.52 42.80 39.41 42.29 6,587,684 +2.94(+7.48%)
Aug 10, 2011 38.47 40.45 37.87 39.35 6,751,275 +0.14(+0.35%)
Aug 09, 2011 40.01 39.27 36.89 39.21 8,879,963 +1.53(+4.07%)
Aug 08, 2011 40.01 40.47 37.50 37.68 5,705,583 -3.44(-8.36%)
Aug 05, 2011 41.50 41.59 39.90 41.12 5,130,995 +0.24(+0.58%)
Aug 04, 2011 42.86 43.09 40.88 40.88 5,307,675 -2.50(-5.77%)
Aug 03, 2011 43.94 44.02 42.76 43.38 4,822,669 -0.46(-1.04%)
Aug 02, 2011 44.77 45.49 43.78 43.84 2,871,090 -1.23(-2.73%)
Aug 01, 2011 45.69 45.72 44.43 45.07 2,140,842 -0.11(-0.25%)
Jul 29, 2011 44.90 45.63 44.58 45.18 2,230,394 -0.22(-0.49%)
Jul 28, 2011 45.21 45.83 45.20 45.41 2,117,921 +0.34(+0.75%)
Jul 27, 2011 45.55 45.78 45.00 45.07 2,311,989 -0.77(-1.67%)
Jul 26, 2011 45.88 46.24 45.72 45.84 1,578,572 -0.20(-0.44%)
Jul 25, 2011 45.86 46.35 45.72 46.04 1,588,231 -0.14(-0.31%)
Jul 22, 2011 46.51 46.52 46.12 46.18 2,055,075 -0.00(-0.01%)
Jul 21, 2011 46.01 46.60 45.86 46.19 2,121,422 +0.47(+1.04%)
Jul 20, 2011 46.05 46.14 45.41 45.71 1,386,276 -0.33(-0.72%)
Jul 19, 2011 45.46 46.23 45.46 46.05 1,275,305 +0.89(+1.97%)
Jul 18, 2011 45.19 45.29 44.73 45.15 1,772,744 -0.14(-0.30%)
Jul 15, 2011 45.30 45.54 44.99 45.29 2,299,267 +0.06(+0.14%)
Jul 14, 2011 45.53 45.79 45.00 45.23 1,785,858 -0.13(-0.28%)
Jul 13, 2011 44.97 46.13 44.84 45.36 4,194,365 +0.59(+1.33%)
Jul 12, 2011 44.99 45.21 44.28 44.76 2,630,894 -0.16(-0.35%)
Jul 11, 2011 44.93 45.25 44.79 44.92 1,684,804 -0.69(-1.51%)
Jul 08, 2011 45.44 45.67 44.99 45.61 2,357,855 +0.04(+0.09%)
Jul 07, 2011 45.60 46.06 44.96 45.56 2,501,620 -0.33(-0.71%)
Jul 06, 2011 45.55 46.10 45.48 45.89 1,799,527 +0.25(+0.55%)
Jul 05, 2011 45.27 45.83 45.14 45.64 3,793,111 +0.38(+0.85%)
Jul 01, 2011 45.32 45.53 44.80 45.26 3,812,719 -0.05(-0.10%)
Jun 30, 2011 45.42 45.55 44.99 45.30 2,143,362 +0.03(+0.06%)
Jun 29, 2011 44.57 45.90 44.57 45.28 3,866,210 +0.84(+1.89%)
Jun 28, 2011 43.78 44.46 43.54 44.44 1,546,171 +0.89(+2.05%)
Jun 27, 2011 43.54 43.88 43.34 43.55 1,514,152 +0.11(+0.26%)
Jun 24, 2011 43.39 43.61 43.02 43.44 3,136,740 +0.13(+0.31%)
Jun 23, 2011 43.13 43.36 42.39 43.30 2,329,691 -0.43(-0.98%)
Jun 22, 2011 43.83 44.74 43.68 43.73 2,930,724 -0.37(-0.85%)
Jun 21, 2011 43.00 44.28 42.94 44.11 2,083,444 +1.37(+3.19%)
Jun 20, 2011 42.63 42.81 42.60 42.74 1,516,871 +0.83(+1.97%)
Jun 17, 2011 42.01 42.34 41.87 41.91 1,816,843 +0.20(+0.49%)
Jun 16, 2011 41.93 42.06 41.11 41.71 2,158,345 -0.13(-0.31%)
Jun 15, 2011 42.47 42.71 41.59 41.84 2,353,457 -1.06(-2.46%)
Jun 14, 2011 42.29 43.16 42.21 42.90 3,039,612 +1.21(+2.89%)
Jun 13, 2011 41.37 42.00 41.27 41.69 1,792,510 +0.31(+0.75%)
Jun 10, 2011 41.48 41.58 40.98 41.38 2,154,446 -0.31(-0.73%)
Jun 09, 2011 40.93 41.99 40.93 41.69 2,895,300 +0.67(+1.64%)
Jun 08, 2011 41.72 41.77 40.90 41.01 3,461,211 -0.67(-1.61%)
Jun 07, 2011 42.00 42.25 41.65 41.69 1,891,034 -0.14(-0.33%)
Jun 06, 2011 42.14 42.14 41.61 41.82 1,934,025 -0.42(-1.00%)
Jun 03, 2011 42.36 42.53 42.12 42.25 1,928,920 -0.33(-0.77%)
May 24, 2011 42.51 42.91 42.51 42.57 1,290,425 +0.23(+0.55%)
May 23, 2011 42.91 42.91 42.23 42.34 2,472,457 -1.01(-2.32%)
May 20, 2011 43.83 43.94 43.29 43.35 1,967,525 -0.50(-1.13%)
May 19, 2011 43.97 44.31 43.72 43.84 2,332,967 -0.09(-0.20%)
May 18, 2011 43.22 44.18 43.16 43.93 2,485,111 +0.76(+1.77%)
May 17, 2011 43.02 43.37 42.96 43.17 1,941,014 +0.05(+0.11%)
May 16, 2011 43.09 43.32 42.63 43.12 1,796,894 -0.02(-0.05%)
May 13, 2011 43.43 43.78 42.93 43.14 1,364,745 -0.50(-1.14%)
May 12, 2011 42.91 43.71 42.64 43.64 2,147,639 +0.56(+1.31%)
May 11, 2011 43.78 44.03 42.81 43.08 2,643,097 -0.99(-2.24%)
May 10, 2011 44.06 44.79 43.84 44.06 4,536,249 -0.10(-0.22%)
May 09, 2011 42.38 44.36 42.25 44.16 5,114,833 +1.93(+4.57%)
May 06, 2011 41.90 42.44 41.19 42.23 3,912,533 +0.46(+1.09%)
May 05, 2011 39.97 42.20 39.97 41.78 6,670,744 +0.51(+1.24%)
May 04, 2011 41.35 41.46 40.96 41.26 2,989,662 -0.16(-0.38%)
May 03, 2011 41.64 41.64 41.04 41.42 1,896,223 -0.18(-0.43%)
May 02, 2011 41.60 41.62 41.51 41.60 2,317,394 -0.17(-0.41%)
Apr 29, 2011 41.81 41.86 41.51 41.78 1,869,773 -0.00(-0.01%)
Apr 28, 2011 41.12 41.93 41.03 41.78 2,679,472 +0.67(+1.63%)
Apr 27, 2011 40.92 41.22 40.75 41.11 1,856,635 +0.41(+1.02%)
Apr 26, 2011 40.61 40.94 40.45 40.70 1,578,236 +0.27(+0.66%)
Apr 25, 2011 40.66 40.69 40.35 40.43 1,372,154 -0.31(-0.76%)
Apr 21, 2011 40.96 41.04 40.49 40.74 1,465,279 -0.03(-0.06%)
Apr 20, 2011 41.30 41.30 40.72 40.76 4,338,464 -0.01(-0.02%)
Apr 19, 2011 40.73 40.84 40.41 40.77 3,405,927 +0.07(+0.17%)
Apr 18, 2011 41.00 41.00 40.20 40.70 3,695,832 -0.81(-1.94%)
Apr 15, 2011 41.06 41.66 40.75 41.51 2,642,830 +0.62(+1.51%)
Apr 14, 2011 41.10 41.16 40.78 40.89 1,456,791 -0.44(-1.07%)
Apr 13, 2011 40.90 41.41 40.61 41.34 2,351,024 +0.64(+1.57%)
Apr 12, 2011 40.75 41.12 40.46 40.70 1,423,433 -0.24(-0.58%)
Apr 11, 2011 41.10 41.20 40.75 40.94 1,278,108 -0.00(-0.01%)
Apr 08, 2011 41.60 41.66 40.80 40.94 1,780,409 -0.41(-0.99%)
Apr 07, 2011 40.92 41.46 40.51 41.35 3,330,149 +0.45(+1.10%)
Apr 06, 2011 41.20 41.38 40.84 40.90 1,814,452 -0.12(-0.28%)
Apr 05, 2011 41.00 41.17 40.88 41.02 2,825,704 -0.11(-0.27%)
Apr 04, 2011 41.48 41.48 41.12 41.13 2,709,663 -0.19(-0.45%)
Apr 01, 2011 41.66 41.73 41.01 41.32 3,392,987 -0.19(-0.45%)
Mar 31, 2011 41.27 41.56 41.18 41.50 2,965,373 +0.21(+0.51%)
Mar 30, 2011 41.30 41.32 41.29 41.29 2,361,628 +0.35(+0.85%)
Mar 29, 2011 41.27 41.32 40.83 40.94 2,411,125 -0.39(-0.95%)
Mar 28, 2011 40.71 41.63 40.67 41.33 3,612,579 +0.65(+1.59%)
Mar 25, 2011 39.83 40.97 39.83 40.69 3,004,367 +0.86(+2.15%)
Mar 24, 2011 39.09 39.85 38.90 39.83 1,975,473 +0.86(+2.21%)
Mar 23, 2011 39.05 39.12 38.78 38.97 1,378,331 -0.15(-0.39%)
Mar 22, 2011 39.73 39.96 38.92 39.12 1,373,866 -0.46(-1.16%)
Mar 21, 2011 39.51 39.61 39.38 39.58 2,117,519 +1.10(+2.85%)
Mar 18, 2011 38.13 38.58 37.63 38.48 3,255,773 +0.52(+1.36%)
Mar 17, 2011 38.21 38.37 37.95 37.97 1,626,033 +0.27(+0.71%)
Mar 16, 2011 38.34 38.72 37.69 37.70 3,199,879 -0.66(-1.73%)
Mar 15, 2011 38.04 38.61 37.97 38.36 2,814,425 -0.84(-2.13%)
Mar 14, 2011 39.67 39.73 38.75 39.20 1,593,764 -0.80(-2.00%)
Mar 11, 2011 39.62 40.12 38.95 40.00 1,796,750 +0.27(+0.67%)
Mar 10, 2011 39.44 40.10 39.33 39.73 2,011,287 -0.20(-0.50%)
Mar 09, 2011 39.68 39.99 39.40 39.93 1,948,105 +0.13(+0.32%)
Mar 08, 2011 39.28 39.97 39.20 39.80 2,295,796 +0.65(+1.67%)
Mar 07, 2011 39.86 40.06 39.11 39.15 2,730,318 -0.65(-1.63%)
Mar 04, 2011 39.53 39.82 39.20 39.80 1,878,654 +0.21(+0.53%)
Mar 03, 2011 40.03 40.20 39.35 39.58 3,107,260 -0.40(-1.00%)
Mar 02, 2011 39.44 40.07 39.18 39.99 2,553,165 +0.48(+1.22%)
Mar 01, 2011 40.69 40.90 39.40 39.50 3,851,317 -1.16(-2.85%)
Feb 28, 2011 40.11 40.74 39.96 40.66 2,836,677 +0.61(+1.53%)
Feb 25, 2011 39.47 40.09 39.47 40.05 1,941,434 +0.66(+1.67%)
Feb 24, 2011 38.89 39.65 38.87 39.39 2,605,506 +0.46(+1.17%)
Feb 23, 2011 39.26 39.68 38.59 38.93 2,987,050 -0.20(-0.51%)
Feb 22, 2011 40.28 40.28 39.08 39.13 3,173,839 -1.56(-3.83%)
Feb 18, 2011 40.29 41.02 40.21 40.69 2,463,992 +0.31(+0.77%)
Feb 17, 2011 40.40 40.59 40.15 40.38 2,025,165 -0.20(-0.50%)
Feb 16, 2011 40.64 40.96 40.50 40.58 1,867,149 +0.21(+0.52%)
Feb 15, 2011 40.64 40.88 40.26 40.37 1,753,970 -0.43(-1.07%)
Feb 14, 2011 40.36 41.15 40.10 40.81 2,333,910 +0.26(+0.64%)
Feb 11, 2011 39.80 40.82 39.66 40.55 3,578,680 +0.61(+1.53%)
Feb 10, 2011 39.80 40.05 39.28 39.94 2,161,426 -0.08(-0.20%)
Feb 09, 2011 39.65 40.05 39.27 40.02 2,744,233 +0.19(+0.48%)
Feb 08, 2011 39.10 40.00 39.00 39.83 2,502,226 +0.49(+1.24%)
Feb 07, 2011 39.17 40.25 38.89 39.34 5,794,334 -0.71(-1.77%)
Feb 04, 2011 39.55 40.63 39.21 40.05 4,682,020 +0.46(+1.15%)
Feb 03, 2011 37.04 39.99 36.92 39.60 13,148,816 +4.90(+14.13%)
Feb 02, 2011 34.84 35.00 34.33 34.70 3,762,360 -0.35(-1.00%)
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.