Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 53.33 53.33 52.41 52.51 918,729 -0.67(-1.26%)
Jun 28, 2018 53.30 53.74 52.56 53.18 610,106 -0.04(-0.08%)
Jun 27, 2018 53.66 54.46 52.83 53.22 848,004 -0.49(-0.91%)
Jun 26, 2018 53.97 53.97 53.03 53.71 686,903 -0.16(-0.30%)
Jun 25, 2018 53.79 54.22 53.27 53.87 476,610 +0.31(+0.58%)
Jun 22, 2018 54.00 54.51 53.46 53.56 873,587 -0.13(-0.24%)
Jun 21, 2018 53.84 54.02 53.30 53.69 410,020 -0.15(-0.28%)
Jun 20, 2018 53.39 53.91 52.71 53.84 549,098 +0.47(+0.88%)
Jun 19, 2018 51.75 53.45 51.38 53.37 764,966 +1.33(+2.56%)
Jun 18, 2018 52.73 52.73 51.73 52.04 634,338 -0.63(-1.20%)
Jun 15, 2018 52.79 51.83 52.67 802,899 +0.41(+0.78%)
Jun 14, 2018 51.87 52.34 51.50 52.26 488,859 +0.40(+0.77%)
Jun 13, 2018 52.23 52.45 51.38 51.86 579,383 -0.32(-0.61%)
Jun 12, 2018 50.48 52.65 50.00 52.18 900,368 +1.75(+3.47%)
Jun 11, 2018 49.76 50.60 49.21 50.43 423,367 +0.82(+1.65%)
Jun 08, 2018 48.65 49.71 48.21 49.61 579,489 +0.86(+1.76%)
Jun 07, 2018 47.91 48.89 47.10 48.75 441,886 +0.58(+1.20%)
Jun 06, 2018 47.64 48.17 356,623 -0.34(-0.70%)
Jun 05, 2018 49.30 49.48 48.04 48.51 490,743 -0.95(-1.92%)
Jun 04, 2018 48.99 49.50 48.60 49.46 701,066 +0.85(+1.75%)
Jun 01, 2018 48.26 48.91 47.58 48.61 726,670 +0.70(+1.46%)
May 31, 2018 48.15 48.15 47.28 47.91 840,700 -0.21(-0.44%)
May 30, 2018 47.26 48.18 46.58 48.12 687,682 +0.90(+1.91%)
May 29, 2018 46.99 47.42 46.76 47.22 394,378 +0.01(+0.02%)
May 25, 2018 47.21 47.21 47.21 0 +0.62(+1.33%)
May 24, 2018 46.43 46.80 45.93 46.59 397,864 -0.07(-0.15%)
May 23, 2018 46.43 46.87 46.30 46.66 488,790 -0.01(-0.02%)
May 22, 2018 46.89 47.45 46.57 46.67 377,986 -0.16(-0.34%)
May 21, 2018 46.43 46.89 45.80 46.83 2,002,855 +0.55(+1.19%)
May 18, 2018 46.45 46.75 45.28 46.28 593,398 -0.47(-1.01%)
May 17, 2018 47.25 47.38 46.34 46.75 616,071 -0.37(-0.79%)
May 16, 2018 46.79 47.32 46.65 47.12 729,317 +0.45(+0.96%)
May 15, 2018 46.38 47.21 46.11 46.67 424,588 +0.13(+0.28%)
May 14, 2018 47.32 47.32 46.36 46.54 702,800 -0.47(-1.00%)
May 11, 2018 47.07 47.52 46.50 47.01 550,474 +0.21(+0.45%)
May 10, 2018 46.19 47.23 46.10 46.80 837,504 +0.80(+1.74%)
May 09, 2018 45.31 46.32 44.92 46.00 1,001,438 +0.96(+2.13%)
May 08, 2018 44.69 45.28 44.69 45.04 875,304 +0.28(+0.63%)
May 07, 2018 44.12 44.98 43.20 44.76 1,383,728 +0.60(+1.36%)
May 04, 2018 39.80 44.86 39.52 44.16 2,220,478 +4.33(+10.87%)
May 03, 2018 37.60 41.72 37.57 39.83 2,880,547 +3.21(+8.77%)
May 02, 2018 38.50 38.77 36.43 36.62 1,732,153 -1.79(-4.66%)
May 01, 2018 38.49 39.05 38.05 38.41 1,108,327 -0.09(-0.23%)
Apr 30, 2018 39.00 39.19 38.47 38.50 668,628 -0.27(-0.70%)
Apr 27, 2018 38.75 39.53 38.69 38.77 826,274 +0.19(+0.49%)
Apr 26, 2018 38.81 38.81 37.58 38.58 752,633 -0.10(-0.26%)
Apr 25, 2018 38.30 39.06 38.05 38.68 602,192 +0.25(+0.65%)
Apr 24, 2018 38.23 38.49 37.85 38.43 578,193 +0.20(+0.52%)
Apr 23, 2018 38.28 38.51 37.85 38.23 1,157,054 +0.05(+0.13%)
Apr 20, 2018 39.04 39.16 38.02 38.18 616,234 -0.75(-1.93%)
Apr 19, 2018 39.62 39.77 38.83 38.93 503,506 -0.80(-2.01%)
Apr 18, 2018 39.27 39.83 39.04 39.73 1,217,116 +0.44(+1.12%)
Apr 17, 2018 39.64 39.83 38.86 39.29 490,357 -0.28(-0.71%)
Apr 16, 2018 39.19 39.73 38.46 39.57 518,159 +0.30(+0.76%)
Apr 13, 2018 39.18 39.49 38.80 39.27 520,864 +0.14(+0.36%)
Apr 12, 2018 39.27 39.68 38.72 39.13 366,121 -0.12(-0.31%)
Apr 11, 2018 38.83 39.64 38.30 39.25 436,317 +0.18(+0.46%)
Apr 10, 2018 39.73 39.75 39.01 39.07 381,478 -0.26(-0.66%)
Apr 09, 2018 38.90 39.90 38.12 39.33 483,211 +0.52(+1.34%)
Apr 06, 2018 39.13 39.70 38.58 38.81 622,595 -0.42(-1.07%)
Apr 05, 2018 39.41 39.99 38.90 39.23 538,216 +0.11(+0.28%)
Apr 04, 2018 37.51 39.23 37.51 39.12 690,308 +1.21(+3.19%)
Apr 03, 2018 37.75 38.10 36.88 37.91 594,882 +0.23(+0.61%)
Apr 02, 2018 38.24 38.77 37.52 37.68 744,651 -0.59(-1.54%)
Mar 29, 2018 38.27 38.27 38.27 0 +0.16(+0.42%)
Mar 28, 2018 37.59 38.19 37.34 38.11 697,535 +0.31(+0.82%)
Mar 27, 2018 37.77 38.58 37.31 37.80 695,763 +0.26(+0.69%)
Mar 26, 2018 37.63 38.06 36.62 37.54 826,344 +0.19(+0.51%)
Mar 23, 2018 38.28 38.63 37.33 37.35 743,288 -0.86(-2.25%)
Mar 22, 2018 38.55 38.91 38.20 38.21 425,568 -0.38(-0.98%)
Mar 21, 2018 40.13 40.41 38.40 38.59 1,117,891 -1.78(-4.41%)
Mar 20, 2018 40.40 40.43 39.93 40.37 535,498 -0.05(-0.12%)
Mar 19, 2018 41.17 41.38 40.28 40.42 415,755 -0.99(-2.39%)
Mar 16, 2018 41.13 41.61 40.80 41.41 658,396 +0.21(+0.51%)
Mar 15, 2018 42.67 42.97 41.03 41.20 431,891 -1.50(-3.51%)
Mar 14, 2018 43.18 43.38 42.64 42.70 489,502 -0.29(-0.67%)
Mar 13, 2018 43.15 43.45 42.59 42.99 635,105 +0.12(+0.28%)
Mar 12, 2018 42.13 43.15 41.93 42.87 428,507 +0.85(+2.02%)
Mar 09, 2018 42.62 42.79 41.64 42.02 435,374 -0.30(-0.71%)
Mar 08, 2018 42.00 42.35 41.69 42.32 477,960 +0.37(+0.88%)
Mar 07, 2018 42.07 41.95 588,887 +0.00(+0.00%)
Mar 06, 2018 41.07 42.22 40.61 41.95 893,955 +0.89(+2.17%)
Mar 05, 2018 40.95 42.22 40.40 41.06 1,126,972 +1.56(+3.95%)
Mar 02, 2018 37.38 39.95 37.19 39.50 870,020 +1.71(+4.53%)
Mar 01, 2018 38.00 38.88 37.66 37.79 613,046 -0.23(-0.60%)
Feb 28, 2018 38.33 38.85 37.82 38.02 747,467 -0.32(-0.83%)
Feb 27, 2018 39.25 39.68 38.25 38.34 983,387 -1.04(-2.64%)
Feb 26, 2018 39.86 40.08 38.98 39.38 653,797 -0.26(-0.66%)
Feb 23, 2018 39.48 39.84 39.00 39.64 649,727 +0.25(+0.63%)
Feb 22, 2018 39.39 1,132,785 -0.56(-1.40%)
Feb 21, 2018 40.38 41.20 39.91 39.95 1,224,308 -0.43(-1.06%)
Feb 20, 2018 38.29 40.50 38.29 40.38 1,815,816 +2.10(+5.49%)
Feb 16, 2018 38.28 38.28 38.28 0 +0.80(+2.13%)
Feb 15, 2018 36.69 39.22 36.35 37.48 5,652,060 -5.53(-12.86%)
Feb 14, 2018 41.06 43.87 41.02 43.01 1,693,258 +1.62(+3.91%)
Feb 13, 2018 41.32 41.57 40.57 41.39 896,563 -0.09(-0.22%)
Feb 12, 2018 42.20 42.27 41.21 41.48 1,133,303 -0.66(-1.57%)
Feb 09, 2018 42.20 42.52 41.03 42.14 936,784 +0.22(+0.52%)
Feb 08, 2018 42.39 42.91 41.49 41.92 1,068,576 -0.56(-1.32%)
Feb 07, 2018 42.66 42.92 41.95 42.48 1,053,015 -0.50(-1.16%)
Feb 06, 2018 42.46 43.36 41.87 42.98 1,397,046 -0.74(-1.69%)
Feb 05, 2018 44.70 45.02 43.58 43.72 678,136 -1.32(-2.93%)
Feb 02, 2018 46.83 46.83 44.43 45.04 987,987 -1.99(-4.23%)
Feb 01, 2018 46.96 47.90 46.68 47.03 400,716 -0.13(-0.28%)
Jan 31, 2018 47.54 47.71 46.65 47.16 479,061 -0.30(-0.63%)
Jan 30, 2018 47.36 47.70 47.22 47.46 659,823 +0.01(+0.02%)
Jan 29, 2018 46.16 47.52 46.12 47.45 1,813,742 +0.88(+1.89%)
Jan 26, 2018 48.24 48.51 46.45 46.57 1,155,883 -1.61(-3.34%)
Jan 25, 2018 49.28 49.42 48.07 48.18 768,273 -1.00(-2.03%)
Jan 24, 2018 49.80 50.05 49.12 49.18 581,219 -0.70(-1.40%)
Jan 23, 2018 49.77 50.08 49.52 49.88 310,657 +0.02(+0.04%)
Jan 22, 2018 49.41 50.15 49.33 49.86 407,909 +0.31(+0.63%)
Jan 19, 2018 49.50 49.67 49.24 49.55 566,956 +0.03(+0.06%)
Jan 18, 2018 49.68 50.05 49.35 49.52 617,373 -0.57(-1.14%)
Jan 17, 2018 49.78 50.46 49.78 50.09 829,942 +0.36(+0.72%)
Jan 16, 2018 49.09 50.16 48.92 49.73 866,726 +0.86(+1.76%)
Jan 12, 2018 48.87 48.87 48.87 0 -0.23(-0.47%)
Jan 11, 2018 49.15 49.37 48.71 49.10 509,588 +0.22(+0.45%)
Jan 10, 2018 49.05 49.23 48.66 48.88 458,671 -0.57(-1.15%)
Jan 09, 2018 50.21 50.23 49.33 49.45 465,960 -0.63(-1.26%)
Jan 08, 2018 49.88 50.36 49.41 50.08 787,086 +0.38(+0.76%)
Jan 05, 2018 50.13 50.13 49.43 49.70 771,614 -0.20(-0.40%)
Jan 04, 2018 49.72 50.27 49.33 49.90 856,613 +0.52(+1.05%)
Jan 03, 2018 49.07 49.42 48.77 49.38 767,132 +0.28(+0.57%)
Jan 02, 2018 49.54 49.72 48.12 49.10 891,659 -0.36(-0.73%)
Dec 29, 2017 49.46 49.46 49.46 0 +0.92(+1.90%)
Dec 28, 2017 48.30 48.56 47.85 48.54 641,948 +0.17(+0.35%)
Dec 27, 2017 48.32 49.05 48.20 48.37 674,984 +0.22(+0.46%)
Dec 26, 2017 48.56 48.99 48.06 48.15 555,649 -0.38(-0.78%)
Dec 22, 2017 48.62 48.85 48.40 48.53 350,653 -0.08(-0.16%)
Dec 21, 2017 48.63 49.10 48.47 48.61 590,650 -0.01(-0.02%)
Dec 20, 2017 49.07 49.08 47.85 48.62 702,553 -0.18(-0.37%)
Dec 19, 2017 48.98 49.18 48.60 48.80 910,576 -0.06(-0.12%)
Dec 18, 2017 47.35 49.40 47.35 48.86 785,718 +1.80(+3.82%)
Dec 15, 2017 46.88 47.78 46.88 47.06 1,802,028 +0.25(+0.53%)
Dec 14, 2017 46.90 47.62 46.64 46.81 708,226 -0.17(-0.36%)
Dec 13, 2017 45.56 47.05 45.34 46.98 1,185,052 +0.44(+0.95%)
Dec 12, 2017 46.81 47.08 46.35 46.54 892,540 -0.15(-0.32%)
Dec 11, 2017 46.62 47.15 46.55 46.69 957,484 -0.14(-0.30%)
Dec 08, 2017 47.06 47.06 45.87 46.83 781,937 -0.22(-0.47%)
Dec 07, 2017 46.19 47.38 45.88 47.05 853,138 +0.60(+1.29%)
Dec 06, 2017 45.35 46.75 45.22 46.45 597,099 +0.95(+2.09%)
Dec 05, 2017 46.19 46.47 45.21 45.50 868,757 -0.58(-1.26%)
Dec 04, 2017 46.49 47.19 45.98 46.08 1,361,040 +0.01(+0.02%)
Dec 01, 2017 45.89 45.89 45.42 46.07 1,124,470 +0.05(+0.11%)
Nov 30, 2017 45.94 46.26 45.11 46.02 896,917 +0.24(+0.52%)
Nov 29, 2017 44.37 46.02 44.29 45.78 894,381 +1.52(+3.43%)
Nov 28, 2017 44.07 44.67 43.94 44.26 725,841 +0.19(+0.43%)
Nov 27, 2017 44.07 44.30 43.81 44.07 801,182 -0.01(-0.02%)
Nov 24, 2017 44.48 44.48 43.55 44.08 195,257 -0.21(-0.47%)
Nov 22, 2017 44.18 44.35 43.91 44.29 496,772 +0.22(+0.50%)
Nov 21, 2017 44.06 44.35 43.74 44.07 740,315 +0.07(+0.16%)
Nov 20, 2017 43.76 44.26 43.48 44.00 868,320 +0.34(+0.78%)
Nov 17, 2017 42.52 43.74 42.52 43.66 1,433,293 +0.80(+1.87%)
Nov 16, 2017 43.17 43.41 42.44 42.86 1,576,031 +0.99(+2.36%)
Nov 15, 2017 41.50 42.57 40.54 41.87 2,685,872 -0.13(-0.31%)
Nov 14, 2017 43.11 43.27 41.56 42.00 1,344,939 -1.26(-2.91%)
Nov 13, 2017 43.16 43.47 42.95 43.26 1,104,811 +0.18(+0.42%)
Nov 10, 2017 42.24 43.13 41.87 43.08 1,100,723 +0.50(+1.17%)
Nov 09, 2017 43.26 43.43 42.54 42.58 943,521 -0.42(-0.98%)
Nov 08, 2017 42.85 43.28 42.53 43.00 1,062,610 +0.26(+0.61%)
Nov 07, 2017 42.79 43.14 42.37 42.74 1,621,174 +0.17(+0.40%)
Nov 06, 2017 42.08 43.14 42.01 42.57 2,224,739 +0.41(+0.97%)
Nov 03, 2017 40.45 44.30 40.26 42.16 3,913,396 -0.87(-2.02%)
Nov 02, 2017 51.30 52.59 40.50 43.03 13,863,267 -23.33(-35.16%)
Nov 01, 2017 66.52 67.13 66.05 66.36 1,109,143 -0.02(-0.03%)
Oct 31, 2017 66.17 67.81 66.13 66.38 1,103,770 +0.19(+0.29%)
Oct 30, 2017 67.99 68.48 66.08 66.19 881,941 -2.15(-3.15%)
Oct 27, 2017 66.42 68.43 66.42 68.34 622,242 +1.85(+2.78%)
Oct 26, 2017 66.39 66.90 65.20 66.49 499,392 +0.22(+0.33%)
Oct 25, 2017 66.30 66.58 65.49 66.27 588,165 +0.03(+0.05%)
Oct 24, 2017 67.27 67.77 65.39 66.24 616,484 -0.88(-1.31%)
Oct 23, 2017 67.67 68.05 66.82 67.12 342,512 -0.46(-0.68%)
Oct 20, 2017 68.01 68.01 67.36 67.58 293,546 -0.27(-0.40%)
Oct 19, 2017 67.40 67.98 67.27 67.85 440,372 +0.31(+0.46%)
Oct 18, 2017 67.90 68.18 67.36 67.54 712,473 -0.51(-0.75%)
Oct 17, 2017 68.60 68.83 67.85 68.05 417,358 -0.67(-0.97%)
Oct 16, 2017 68.06 68.90 68.06 68.72 396,275 +0.42(+0.61%)
Oct 13, 2017 68.17 68.83 67.55 68.30 359,220 +0.23(+0.34%)
Oct 12, 2017 68.27 68.55 67.94 68.07 469,441 -0.15(-0.22%)
Oct 11, 2017 68.44 68.56 67.96 68.22 325,779 -0.22(-0.32%)
Oct 10, 2017 68.31 68.67 67.71 68.44 577,242 +0.48(+0.71%)
Oct 09, 2017 67.72 68.28 67.25 67.96 655,019 +0.65(+0.97%)
Oct 06, 2017 68.10 68.19 66.98 67.31 385,329 -0.85(-1.25%)
Oct 05, 2017 68.25 68.48 67.97 68.16 468,008 +0.32(+0.47%)
Oct 04, 2017 67.44 67.96 66.86 67.84 661,843 +0.41(+0.61%)
Oct 03, 2017 67.90 67.90 67.00 67.43 381,338 -0.46(-0.68%)
Oct 02, 2017 67.88 68.38 67.27 67.89 502,059 +0.16(+0.24%)
Sep 29, 2017 68.13 68.60 67.65 67.73 516,961 -0.22(-0.32%)
Sep 28, 2017 68.03 68.65 67.60 67.95 382,527 +0.03(+0.04%)
Sep 27, 2017 67.09 68.10 66.58 67.92 548,825 +0.34(+0.50%)
Sep 26, 2017 66.47 67.90 66.29 67.58 410,999 +1.23(+1.85%)
Sep 25, 2017 66.01 66.57 65.91 66.35 440,416 +0.35(+0.53%)
Sep 22, 2017 66.22 66.52 65.86 66.00 543,453 -0.02(-0.03%)
Sep 21, 2017 66.40 66.65 65.93 66.02 546,624 -0.37(-0.56%)
Sep 20, 2017 66.84 66.97 65.86 66.39 997,124 -0.71(-1.06%)
Sep 19, 2017 67.25 68.69 66.71 67.10 645,010 -0.19(-0.28%)
Sep 18, 2017 67.17 67.50 66.97 67.29 663,759 +0.08(+0.12%)
Sep 15, 2017 67.16 67.51 66.99 67.21 546,518 +0.01(+0.01%)
Sep 14, 2017 67.00 67.01 66.67 67.20 642,886 +0.16(+0.24%)
Sep 13, 2017 67.18 67.45 66.93 67.04 581,015 -0.20(-0.30%)
Sep 12, 2017 66.99 67.56 66.96 67.24 569,992 +0.27(+0.40%)
Sep 11, 2017 66.27 67.75 66.27 66.97 943,992 +1.23(+1.87%)
Sep 08, 2017 65.99 66.25 65.48 65.74 703,750 -0.24(-0.36%)
Sep 07, 2017 66.98 67.12 65.59 65.98 638,571 -0.92(-1.38%)
Sep 06, 2017 67.34 67.34 65.62 66.90 934,378 -0.13(-0.19%)
Sep 05, 2017 67.99 68.35 66.65 67.03 760,435 -0.94(-1.38%)
Sep 01, 2017 67.33 68.22 67.19 67.97 781,078 +0.98(+1.46%)
Aug 31, 2017 66.31 67.20 65.75 66.99 779,250 +0.79(+1.19%)
Aug 30, 2017 66.28 66.63 65.42 66.20 813,712 -0.20(-0.30%)
Aug 29, 2017 66.56 66.98 66.04 66.40 1,177,086 -0.30(-0.45%)
Aug 28, 2017 67.91 68.91 66.60 66.70 644,608 -1.09(-1.61%)
Aug 25, 2017 68.87 68.87 67.77 67.79 863,333 -0.87(-1.27%)
Aug 24, 2017 69.75 70.16 68.25 68.66 1,165,357 -1.29(-1.84%)
Aug 23, 2017 70.37 70.72 69.71 69.95 714,467 -0.38(-0.54%)
Aug 22, 2017 70.06 70.45 69.60 70.33 1,047,405 +0.20(+0.29%)
Aug 21, 2017 70.43 70.78 69.77 70.13 878,634 -0.11(-0.16%)
Aug 18, 2017 69.81 70.33 69.21 70.24 1,067,731 +0.60(+0.86%)
Aug 17, 2017 70.83 71.32 69.51 69.64 1,045,512 -1.44(-2.03%)
Aug 16, 2017 70.85 71.61 70.76 71.08 714,626 +0.02(+0.03%)
Aug 15, 2017 72.64 72.95 71.00 71.06 822,014 -1.54(-2.12%)
Aug 14, 2017 71.53 72.91 71.17 72.60 1,473,660 +1.69(+2.38%)
Aug 11, 2017 71.98 72.07 70.90 70.91 1,151,882 -1.39(-1.92%)
Aug 10, 2017 73.40 73.48 72.22 72.30 1,271,212 -1.71(-2.31%)
Aug 09, 2017 74.57 74.57 73.39 74.01 994,839 -0.63(-0.84%)
Aug 08, 2017 74.81 75.84 74.09 74.64 1,269,795 -0.53(-0.71%)
Aug 07, 2017 74.47 75.37 73.67 75.17 1,373,496 +0.69(+0.93%)
Aug 04, 2017 72.65 75.80 72.27 74.48 2,752,029 +0.32(+0.43%)
Aug 03, 2017 77.98 80.55 73.82 74.16 4,712,503 -10.09(-11.98%)
Aug 02, 2017 82.49 84.55 82.03 84.25 1,177,311 +1.89(+2.29%)
Aug 01, 2017 85.11 85.18 81.64 82.36 1,294,582 -2.47(-2.91%)
Jul 31, 2017 85.60 85.87 83.97 84.83 1,010,963 -0.91(-1.06%)
Jul 28, 2017 85.23 85.92 84.90 85.74 1,061,258 +0.16(+0.19%)
Jul 27, 2017 85.44 85.75 84.73 85.58 532,112 +0.31(+0.36%)
Jul 26, 2017 85.63 85.88 84.88 85.27 761,329 -0.40(-0.47%)
Jul 25, 2017 84.52 85.99 83.63 85.67 920,753 +1.64(+1.95%)
Jul 24, 2017 83.72 84.47 83.53 84.03 437,880 +0.23(+0.27%)
Jul 21, 2017 83.25 84.05 82.94 83.80 623,205 +0.63(+0.76%)
Jul 20, 2017 83.13 83.39 82.83 83.17 608,730 +0.34(+0.41%)
Jul 19, 2017 82.13 82.92 81.75 82.83 446,610 +0.88(+1.07%)
Jul 18, 2017 80.93 82.03 80.41 81.95 660,898 +0.83(+1.02%)
Jul 17, 2017 81.95 82.29 80.86 81.12 517,114 -0.92(-1.12%)
Jul 14, 2017 81.06 82.42 81.06 82.04 421,529 +1.21(+1.50%)
Jul 13, 2017 80.28 81.00 79.93 80.83 649,081 +0.74(+0.92%)
Jul 12, 2017 80.20 81.10 79.83 80.09 441,651 +0.31(+0.39%)
Jul 11, 2017 78.95 79.88 78.39 79.78 560,905 +0.82(+1.04%)
Jul 10, 2017 81.07 81.07 78.92 78.96 413,957 -2.12(-2.61%)
Jul 07, 2017 81.46 81.92 80.94 81.08 312,814 -0.21(-0.26%)
Jul 06, 2017 81.96 82.47 80.97 81.29 909,051 -1.04(-1.26%)
Jul 05, 2017 82.35 82.72 81.54 82.33 676,347 -0.09(-0.11%)
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.