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

Ralph Lauren Corp (NY: RL )

166.64 +1.72 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 101.96 102.52 100.34 100.34 1,720,238 -1.56(-1.53%)
Jan 30, 2018 102.47 102.47 101.49 101.90 1,726,549 -0.77(-0.75%)
Jan 29, 2018 103.36 103.90 102.62 102.67 1,050,575 -1.67(-1.60%)
Jan 26, 2018 103.46 104.38 102.26 104.34 1,091,306 +1.32(+1.28%)
Jan 25, 2018 104.15 104.59 102.60 103.02 830,898 -0.33(-0.31%)
Jan 24, 2018 101.98 104.74 101.84 103.35 1,205,504 +1.66(+1.63%)
Jan 23, 2018 100.25 102.08 99.71 101.69 1,208,959 +0.84(+0.84%)
Jan 22, 2018 101.22 98.69 100.85 1,731,048 +1.85(+1.87%)
Jan 19, 2018 96.80 99.09 96.31 98.99 1,223,756 +2.60(+2.70%)
Jan 18, 2018 94.45 97.37 94.05 96.40 1,794,255 +3.31(+3.55%)
Jan 17, 2018 91.72 93.79 91.66 93.09 747,950 +1.43(+1.56%)
Jan 16, 2018 93.95 94.26 91.05 91.66 1,512,459 -2.08(-2.22%)
Jan 12, 2018 93.74 93.74 93.74 0 +0.75(+0.80%)
Jan 11, 2018 92.51 93.17 91.52 92.99 771,338 +0.84(+0.91%)
Jan 10, 2018 91.91 93.31 91.91 92.15 796,890 -0.01(-0.01%)
Jan 09, 2018 91.73 92.61 90.79 92.16 1,199,016 +0.03(+0.03%)
Jan 08, 2018 92.21 93.02 90.13 92.13 1,519,019 +0.51(+0.56%)
Jan 05, 2018 90.97 91.67 90.02 91.62 881,043 +0.75(+0.83%)
Jan 04, 2018 89.36 91.33 88.23 90.87 1,340,929 +1.65(+1.85%)
Jan 03, 2018 91.73 91.94 88.97 89.22 1,708,780 -2.84(-3.09%)
Jan 02, 2018 90.77 92.44 90.45 92.06 1,279,502 +1.04(+1.15%)
Dec 29, 2017 91.02 91.02 91.02 0 +0.95(+1.05%)
Dec 28, 2017 90.29 90.72 89.45 90.07 616,480 -0.18(-0.19%)
Dec 27, 2017 90.40 90.63 89.28 90.24 793,856 -0.07(-0.08%)
Dec 26, 2017 89.10 90.85 89.07 90.31 739,498 +1.39(+1.56%)
Dec 22, 2017 88.22 89.08 87.71 88.92 598,968 +0.77(+0.87%)
Dec 21, 2017 86.46 88.38 85.91 88.16 1,270,974 +2.01(+2.33%)
Dec 20, 2017 85.52 86.45 84.82 86.15 1,304,274 +1.13(+1.33%)
Dec 19, 2017 86.22 86.49 84.47 85.02 1,055,008 -0.64(-0.74%)
Dec 18, 2017 84.58 86.08 83.87 85.66 1,418,859 +1.70(+2.03%)
Dec 15, 2017 85.22 85.62 83.81 83.95 1,671,389 -0.65(-0.76%)
Dec 14, 2017 84.29 85.17 83.74 84.60 1,143,883 +0.55(+0.65%)
Dec 13, 2017 84.00 85.28 83.62 84.05 2,507,360 -3.42(-3.91%)
Dec 12, 2017 87.47 88.96 87.43 87.47 853,768 -0.92(-1.04%)
Dec 11, 2017 89.23 90.05 87.56 88.39 1,483,541 -1.00(-1.12%)
Dec 08, 2017 87.35 89.43 86.91 89.40 1,325,710 +2.07(+2.37%)
Dec 07, 2017 85.27 87.53 85.27 87.33 1,572,226 +2.33(+2.74%)
Dec 06, 2017 84.08 85.83 82.98 84.99 1,343,493 +1.32(+1.58%)
Dec 05, 2017 87.06 87.09 83.54 83.67 1,821,778 -3.42(-3.93%)
Dec 04, 2017 84.38 87.46 83.94 87.10 2,973,882 +3.59(+4.30%)
Dec 01, 2017 83.11 84.34 81.92 83.51 1,388,941 +0.39(+0.47%)
Nov 30, 2017 82.47 83.89 82.25 83.11 1,189,134 +0.44(+0.53%)
Nov 29, 2017 82.47 84.58 82.37 82.68 1,268,790 +0.11(+0.14%)
Nov 28, 2017 81.20 82.95 81.00 82.56 1,140,702 +1.88(+2.33%)
Nov 27, 2017 80.17 80.80 79.97 80.69 1,030,297 +0.83(+1.04%)
Nov 24, 2017 80.56 81.24 79.61 79.86 602,817 -0.45(-0.57%)
Nov 22, 2017 78.76 81.22 78.70 80.31 1,432,405 +1.46(+1.85%)
Nov 21, 2017 78.50 78.95 77.62 78.85 899,334 +0.62(+0.79%)
Nov 20, 2017 77.73 78.50 77.57 78.23 1,003,656 +0.39(+0.51%)
Nov 17, 2017 78.35 78.50 77.31 77.84 1,234,142 +0.61(+0.79%)
Nov 16, 2017 75.98 77.49 75.04 77.23 1,477,372 +1.12(+1.47%)
Nov 15, 2017 75.92 76.73 75.49 76.11 1,156,396 -0.06(-0.08%)
Nov 14, 2017 75.25 76.40 75.25 76.17 1,036,517 +0.46(+0.61%)
Nov 13, 2017 75.75 76.29 75.42 75.71 1,679,001 +0.03(+0.05%)
Nov 10, 2017 75.48 76.80 75.44 75.67 1,275,552 +0.29(+0.38%)
Nov 09, 2017 74.43 76.28 74.43 75.38 1,971,380 +0.76(+1.02%)
Nov 08, 2017 74.36 75.72 73.84 74.62 2,348,884 +0.38(+0.51%)
Nov 07, 2017 76.97 76.99 73.30 74.25 3,238,537 -2.65(-3.44%)
Nov 06, 2017 79.49 79.57 76.12 76.90 2,573,424 -2.31(-2.91%)
Nov 03, 2017 80.13 80.72 78.36 79.20 1,817,897 -0.93(-1.16%)
Nov 02, 2017 82.98 84.91 77.47 80.13 6,013,929 +1.99(+2.55%)
Nov 01, 2017 78.80 78.89 77.31 78.14 2,718,207 +0.02(+0.02%)
Oct 31, 2017 79.71 80.28 77.79 78.12 2,329,011 -2.08(-2.59%)
Oct 30, 2017 78.99 80.50 78.66 80.20 2,233,583 +0.63(+0.79%)
Oct 27, 2017 79.05 80.11 78.47 79.57 1,488,951 -0.15(-0.19%)
Oct 26, 2017 80.25 81.10 79.68 79.72 1,616,505 -0.52(-0.64%)
Oct 25, 2017 79.32 80.71 78.79 80.23 1,731,007 +1.03(+1.30%)
Oct 24, 2017 78.16 79.43 78.16 79.20 1,660,217 +0.97(+1.24%)
Oct 23, 2017 77.92 80.50 77.92 78.23 2,293,147 -0.71(-0.90%)
Oct 20, 2017 76.14 79.12 75.98 78.94 2,107,342 +3.49(+4.62%)
Oct 19, 2017 74.37 75.79 74.35 75.45 838,995 +0.92(+1.23%)
Oct 18, 2017 75.42 76.03 74.43 74.54 1,097,891 -0.59(-0.79%)
Oct 17, 2017 75.02 75.87 74.96 75.13 1,015,562 -0.03(-0.05%)
Oct 16, 2017 74.17 75.57 73.98 75.17 1,518,295 +0.88(+1.19%)
Oct 13, 2017 74.36 75.34 74.08 74.28 1,440,219 -0.19(-0.26%)
Oct 12, 2017 74.30 74.62 72.73 74.48 1,418,429 +0.05(+0.07%)
Oct 11, 2017 75.71 75.90 73.82 74.42 1,837,770 -1.76(-2.32%)
Oct 10, 2017 74.93 76.46 74.93 76.19 1,443,812 +0.24(+0.31%)
Oct 09, 2017 77.36 77.38 75.63 75.95 849,282 -1.14(-1.47%)
Oct 06, 2017 77.87 78.05 76.89 77.09 1,478,887 -1.03(-1.32%)
Oct 05, 2017 78.25 78.36 77.73 78.12 933,064 -0.04(-0.06%)
Oct 04, 2017 77.87 78.49 77.59 78.16 1,567,024 +0.82(+1.06%)
Oct 03, 2017 78.15 78.32 77.31 77.34 758,104 -0.38(-0.49%)
Oct 02, 2017 77.20 77.80 76.72 77.73 845,984 +0.60(+0.78%)
Sep 29, 2017 77.70 78.27 76.98 77.12 1,128,531 -0.50(-0.64%)
Sep 28, 2017 76.93 78.21 76.87 77.62 1,549,027 +0.14(+0.18%)
Sep 27, 2017 77.09 77.58 76.06 77.48 1,442,453 +0.41(+0.53%)
Sep 26, 2017 77.36 77.74 76.59 77.07 1,244,078 +0.20(+0.26%)
Sep 25, 2017 76.79 78.22 76.59 76.87 1,465,347 +0.07(+0.09%)
Sep 22, 2017 76.79 77.35 76.44 76.80 757,354 -0.05(-0.07%)
Sep 21, 2017 77.34 77.70 76.45 76.86 1,237,220 -0.55(-0.71%)
Sep 20, 2017 78.58 78.71 76.80 77.40 1,187,130 -1.67(-2.11%)
Sep 19, 2017 78.64 79.29 78.23 79.07 1,233,174 +0.76(+0.96%)
Sep 18, 2017 79.15 79.38 78.09 78.31 961,724 -0.62(-0.78%)
Sep 15, 2017 78.51 79.27 78.18 78.93 1,232,351 +0.04(+0.06%)
Sep 14, 2017 78.60 79.15 77.65 78.89 1,260,105 +0.17(+0.21%)
Sep 13, 2017 79.41 79.59 78.07 78.72 1,294,266 -0.67(-0.84%)
Sep 12, 2017 80.22 80.39 78.88 79.39 1,096,775 -0.65(-0.81%)
Sep 11, 2017 78.90 80.05 78.52 80.04 1,185,767 +1.18(+1.50%)
Sep 08, 2017 78.57 79.40 77.52 78.86 1,937,977 +1.78(+2.31%)
Sep 07, 2017 78.76 79.02 76.87 77.08 1,704,608 -1.57(-2.00%)
Sep 06, 2017 77.93 78.81 77.58 78.65 1,949,104 +0.91(+1.17%)
Sep 05, 2017 77.98 78.51 76.69 77.74 1,489,701 +0.16(+0.20%)
Sep 01, 2017 76.40 77.67 76.19 77.58 1,368,457 +1.24(+1.63%)
Aug 31, 2017 75.80 76.39 75.51 76.34 1,252,956 +0.82(+1.08%)
Aug 30, 2017 75.20 75.89 74.54 75.53 1,290,606 +0.10(+0.14%)
Aug 29, 2017 75.07 75.56 74.73 75.42 631,948 -0.35(-0.46%)
Aug 28, 2017 75.64 76.12 75.07 75.77 975,327 +0.03(+0.03%)
Aug 25, 2017 74.80 76.33 74.57 75.74 1,357,006 +1.09(+1.45%)
Aug 24, 2017 74.18 75.52 73.62 74.66 1,907,711 +1.18(+1.61%)
Aug 23, 2017 74.03 74.45 73.41 73.48 958,583 -0.63(-0.86%)
Aug 22, 2017 74.15 74.29 73.37 74.11 1,092,262 +0.36(+0.49%)
Aug 21, 2017 73.49 74.36 73.09 73.75 1,102,570 +0.50(+0.69%)
Aug 18, 2017 74.04 74.08 72.82 73.24 1,417,718 -1.02(-1.38%)
Aug 17, 2017 74.61 75.53 74.08 74.27 1,368,661 -0.56(-0.75%)
Aug 16, 2017 74.02 75.56 74.02 74.83 1,361,125 +1.03(+1.40%)
Aug 15, 2017 73.31 74.16 72.36 73.80 1,327,540 +0.08(+0.11%)
Aug 14, 2017 73.40 73.99 72.91 73.72 1,214,206 +0.95(+1.30%)
Aug 11, 2017 72.56 74.45 71.50 72.77 1,811,327 -0.05(-0.07%)
Aug 10, 2017 75.30 75.78 72.37 72.82 2,475,753 -2.79(-3.69%)
Aug 09, 2017 76.44 78.57 75.42 75.61 3,972,435 -1.29(-1.67%)
Aug 08, 2017 74.97 77.09 73.18 76.90 5,709,834 +9.02(+13.28%)
Aug 07, 2017 67.20 68.95 66.76 67.88 2,879,196 +0.75(+1.11%)
Aug 04, 2017 66.06 67.19 66.03 67.14 1,186,600 +1.08(+1.63%)
Aug 03, 2017 65.67 66.41 65.25 66.06 961,831 +0.47(+0.72%)
Aug 02, 2017 65.67 66.10 65.32 65.59 734,771 -0.19(-0.29%)
Aug 01, 2017 65.52 65.89 64.47 65.78 913,849 +0.07(+0.11%)
Jul 31, 2017 65.65 66.22 64.73 65.71 1,084,630 +0.36(+0.55%)
Jul 28, 2017 65.68 65.99 64.88 65.35 1,704,524 -0.32(-0.49%)
Jul 27, 2017 64.71 65.76 64.06 65.68 1,086,141 +0.83(+1.27%)
Jul 26, 2017 65.20 65.43 64.46 64.85 1,437,315 -0.28(-0.43%)
Jul 25, 2017 63.58 65.82 63.58 65.13 1,320,627 +1.69(+2.66%)
Jul 24, 2017 64.57 64.66 63.14 63.44 1,031,841 -1.60(-2.46%)
Jul 21, 2017 64.03 65.16 63.53 65.04 1,391,565 +0.97(+1.52%)
Jul 20, 2017 63.59 64.28 63.59 64.07 900,000 +0.69(+1.08%)
Jul 19, 2017 62.72 63.68 62.61 63.38 1,005,142 +0.72(+1.15%)
Jul 18, 2017 63.18 63.37 62.28 62.66 1,209,852 -0.59(-0.93%)
Jul 17, 2017 62.11 64.27 62.11 63.25 1,145,538 +1.26(+2.03%)
Jul 14, 2017 61.98 62.44 61.30 61.99 1,424,645 -0.44(-0.71%)
Jul 13, 2017 62.21 62.84 61.93 62.44 1,099,889 +0.55(+0.88%)
Jul 12, 2017 62.61 62.98 61.86 61.89 896,532 -0.43(-0.70%)
Jul 11, 2017 63.06 63.17 62.16 62.32 1,584,759 -0.58(-0.93%)
Jul 10, 2017 62.67 63.00 61.78 62.91 1,704,613 +0.10(+0.17%)
Jul 07, 2017 61.54 63.29 61.47 62.80 1,564,944 +1.54(+2.51%)
Jul 06, 2017 63.30 63.50 61.12 61.26 2,154,553 -2.23(-3.52%)
Jul 05, 2017 64.91 65.01 62.91 63.50 1,489,471 -1.52(-2.34%)
Jul 03, 2017 64.23 65.26 64.11 65.02 480,563 +0.91(+1.42%)
Jun 30, 2017 64.03 64.53 63.48 64.10 2,672,924 +0.43(+0.67%)
Jun 29, 2017 63.46 64.14 63.03 63.68 1,004,998 +0.40(+0.63%)
Jun 28, 2017 63.24 63.98 63.17 63.28 920,921 +0.41(+0.65%)
Jun 27, 2017 62.88 63.20 62.42 62.87 1,627,710 -0.01(-0.01%)
Jun 26, 2017 62.80 63.29 62.28 62.88 827,640 +0.14(+0.22%)
Jun 23, 2017 61.48 62.84 61.06 62.74 1,295,036 +1.12(+1.82%)
Jun 22, 2017 61.32 63.80 61.16 61.62 1,856,358 +0.45(+0.73%)
Jun 21, 2017 60.96 61.40 60.63 61.17 2,203,571 +0.22(+0.35%)
Jun 20, 2017 61.74 61.94 60.77 60.96 1,553,987 -0.66(-1.08%)
Jun 19, 2017 62.13 62.21 61.48 61.62 2,055,456 -0.56(-0.90%)
Jun 16, 2017 61.69 62.22 61.30 62.18 2,823,069 +0.44(+0.71%)
Jun 15, 2017 60.51 62.50 60.37 61.74 2,502,019 +0.85(+1.39%)
Jun 14, 2017 60.88 61.02 60.01 60.90 1,514,581 +0.48(+0.80%)
Jun 13, 2017 60.06 60.66 59.33 60.41 1,798,092 +0.28(+0.47%)
Jun 12, 2017 60.39 62.11 59.95 60.13 2,564,900 -0.39(-0.64%)
Jun 09, 2017 59.51 60.63 59.09 60.52 1,638,200 +0.82(+1.37%)
Jun 08, 2017 60.75 59.41 59.70 2,534,490 +0.06(+0.10%)
Jun 07, 2017 59.66 60.02 59.17 59.64 2,621,903 +0.09(+0.16%)
Jun 06, 2017 59.23 59.92 58.98 59.54 2,649,956 -0.12(-0.20%)
Jun 05, 2017 59.64 60.14 59.31 59.66 3,073,627 -0.01(-0.01%)
Jun 02, 2017 60.13 60.32 59.28 59.67 2,621,154 -0.28(-0.47%)
Jun 01, 2017 58.80 60.14 58.63 59.95 2,488,839 +1.47(+2.51%)
May 31, 2017 58.01 58.53 57.39 58.49 2,394,418 +0.40(+0.68%)
May 30, 2017 57.22 58.30 56.99 58.09 2,661,543 +1.06(+1.86%)
May 26, 2017 57.47 57.62 56.99 57.03 1,683,532 -0.35(-0.62%)
May 25, 2017 58.03 58.39 57.32 57.38 2,191,592 -0.14(-0.24%)
May 24, 2017 58.35 58.41 57.16 57.52 2,283,826 -0.88(-1.51%)
May 23, 2017 59.07 59.07 58.28 58.40 2,078,040 -0.47(-0.79%)
May 22, 2017 59.86 60.55 58.72 58.87 3,016,672 -0.91(-1.52%)
May 19, 2017 61.46 61.83 58.86 59.77 4,863,609 -1.80(-2.93%)
May 18, 2017 64.70 65.12 60.79 61.58 5,165,657 -1.18(-1.88%)
May 17, 2017 63.78 63.64 61.69 62.76 4,648,149 -1.03(-1.61%)
May 16, 2017 66.05 66.05 63.68 63.78 3,276,078 -2.25(-3.41%)
May 15, 2017 65.58 66.95 65.56 66.04 2,178,442 +0.13(+0.20%)
May 12, 2017 68.10 68.17 65.77 65.91 3,237,010 -2.44(-3.57%)
May 11, 2017 71.07 71.07 67.81 68.35 2,382,316 -3.31(-4.62%)
May 10, 2017 72.36 72.83 71.57 71.66 1,373,859 -0.85(-1.17%)
May 09, 2017 70.95 72.87 70.88 72.51 1,967,783 +1.68(+2.38%)
May 08, 2017 71.19 72.46 70.69 70.82 1,084,770 -0.01(-0.01%)
May 05, 2017 69.44 71.33 69.44 70.83 1,698,601 +1.53(+2.20%)
May 04, 2017 69.01 69.62 68.53 69.31 1,854,705 +0.41(+0.59%)
May 03, 2017 69.61 69.81 68.32 68.90 1,917,652 -0.81(-1.16%)
May 02, 2017 68.66 69.87 68.50 69.71 1,085,032 +1.29(+1.89%)
May 01, 2017 69.80 69.80 68.39 68.42 705,704 -1.22(-1.75%)
Apr 28, 2017 70.96 70.96 69.41 69.63 798,570 -1.47(-2.06%)
Apr 27, 2017 70.31 71.23 69.66 71.10 1,154,515 +1.07(+1.53%)
Apr 26, 2017 69.70 70.63 69.54 70.03 1,007,125 +0.53(+0.76%)
Apr 25, 2017 68.80 69.53 68.48 69.50 1,032,849 +0.83(+1.21%)
Apr 24, 2017 68.84 69.10 68.37 68.68 1,671,790 +0.60(+0.87%)
Apr 21, 2017 68.73 68.73 67.54 68.08 1,580,468 -0.69(-1.00%)
Apr 20, 2017 68.41 69.29 68.23 68.77 1,541,670 -0.24(-0.35%)
Apr 19, 2017 68.88 69.44 68.37 69.01 1,611,565 +0.41(+0.59%)
Apr 18, 2017 68.60 69.00 68.46 68.61 501,092 -0.41(-0.59%)
Apr 17, 2017 68.33 69.06 68.06 69.01 585,910 +0.73(+1.07%)
Apr 13, 2017 69.38 69.44 68.12 68.28 765,683 -0.89(-1.28%)
Apr 12, 2017 69.31 69.60 68.89 69.17 849,477 -0.13(-0.19%)
Apr 11, 2017 69.55 69.83 68.32 69.30 740,663 -0.17(-0.25%)
Apr 10, 2017 68.58 70.53 68.58 69.47 1,306,043 +1.08(+1.58%)
Apr 07, 2017 69.41 69.44 68.26 68.39 1,647,781 -1.23(-1.77%)
Apr 06, 2017 68.88 71.01 68.88 69.63 1,781,610 +1.03(+1.50%)
Apr 05, 2017 67.23 69.37 67.18 68.60 2,321,325 +1.54(+2.29%)
Apr 04, 2017 69.88 70.19 66.16 67.06 2,530,466 -3.13(-4.46%)
Apr 03, 2017 70.59 70.81 69.85 70.19 1,709,831 -0.22(-0.31%)
Mar 31, 2017 70.76 70.98 70.11 70.41 1,148,456 -0.24(-0.34%)
Mar 30, 2017 71.39 72.10 70.47 70.65 1,242,385 -0.92(-1.29%)
Mar 29, 2017 69.77 71.83 69.77 71.57 1,481,525 +1.57(+2.24%)
Mar 28, 2017 68.94 70.24 68.74 70.00 987,130 +1.05(+1.53%)
Mar 27, 2017 67.67 69.04 67.55 68.95 1,024,235 +0.58(+0.85%)
Mar 24, 2017 67.88 68.74 67.66 68.37 1,247,319 +0.45(+0.66%)
Mar 23, 2017 68.22 68.56 67.49 67.92 1,198,900 +0.87(+1.29%)
Mar 22, 2017 66.81 67.20 66.35 67.06 1,058,720 -0.02(-0.03%)
Mar 21, 2017 68.38 68.48 66.42 67.07 1,679,627 -1.05(-1.55%)
Mar 20, 2017 69.20 69.20 67.91 68.13 1,191,782 -1.06(-1.54%)
Mar 17, 2017 69.66 69.74 68.56 69.19 1,850,318 -0.29(-0.42%)
Mar 16, 2017 69.41 70.00 69.13 69.48 711,734 -0.18(-0.26%)
Mar 15, 2017 68.58 69.94 68.58 69.66 1,214,337 +1.05(+1.52%)
Mar 14, 2017 68.32 68.88 67.92 68.62 819,217 +0.38(+0.55%)
Mar 13, 2017 68.96 69.17 67.62 68.24 1,227,844 -0.61(-0.88%)
Mar 10, 2017 68.43 69.19 68.22 68.85 907,594 +0.53(+0.78%)
Mar 09, 2017 68.81 68.91 68.08 68.32 1,141,484 -0.64(-0.93%)
Mar 08, 2017 68.02 69.18 67.84 68.96 1,543,405 +1.11(+1.63%)
Mar 07, 2017 67.99 68.23 67.20 67.85 1,676,449 -0.51(-0.74%)
Mar 06, 2017 68.41 68.62 67.73 68.36 1,318,674 -0.05(-0.08%)
Mar 03, 2017 69.15 69.61 67.95 68.41 1,431,909 -0.79(-1.14%)
Mar 02, 2017 68.72 69.52 68.46 69.20 2,049,578 +0.12(+0.17%)
Mar 01, 2017 68.64 69.10 67.66 69.08 1,808,942 +1.06(+1.56%)
Feb 28, 2017 68.40 68.44 67.65 68.02 2,124,301 -0.39(-0.58%)
Feb 27, 2017 67.80 68.58 67.54 68.41 1,189,576 +0.50(+0.73%)
Feb 24, 2017 67.41 68.53 67.19 67.91 1,253,966 +0.48(+0.71%)
Feb 23, 2017 67.47 68.03 66.97 67.43 1,722,283 +0.46(+0.69%)
Feb 22, 2017 66.72 67.02 65.80 66.97 2,412,660 -0.07(-0.10%)
Feb 21, 2017 67.57 67.92 66.94 67.04 2,910,670 -0.17(-0.26%)
Feb 17, 2017 67.21 67.21 67.21 0 -0.07(-0.10%)
Feb 16, 2017 67.95 68.50 67.18 67.28 2,413,775 -0.60(-0.88%)
Feb 15, 2017 68.32 68.51 67.51 67.88 2,054,368 -0.27(-0.40%)
Feb 14, 2017 67.71 68.80 67.66 68.15 2,156,543 +0.13(+0.19%)
Feb 13, 2017 68.62 68.73 67.97 68.02 1,922,101 -0.23(-0.34%)
Feb 10, 2017 67.30 68.70 67.22 68.26 2,717,762 +1.40(+2.09%)
Feb 09, 2017 66.45 67.12 66.48 66.86 1,871,159 +0.41(+0.62%)
Feb 08, 2017 65.40 66.59 64.99 66.45 3,585,996 +1.30(+2.00%)
Feb 07, 2017 66.03 66.14 65.09 65.14 2,428,344 -0.47(-0.72%)
Feb 06, 2017 65.31 66.22 64.83 65.61 6,272,936 +0.31(+0.47%)
Feb 03, 2017 65.13 66.55 65.07 65.31 7,511,220 -0.38(-0.57%)
Feb 02, 2017 69.03 69.45 65.31 65.68 20,417,266 -9.23(-12.32%)
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.