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

Estee Lauder Co (NY: EL )

146.83 +0.04 (+0.03%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 30, 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 (%)
May 31, 2018 142.46 142.79 140.13 140.84 3,080,261 -1.65(-1.16%)
May 30, 2018 142.42 142.99 141.27 142.50 2,109,269 +1.36(+0.96%)
May 29, 2018 141.21 142.25 140.46 141.14 1,640,963 -0.65(-0.46%)
May 25, 2018 141.79 141.79 141.79 0 +0.27(+0.19%)
May 24, 2018 141.96 142.42 140.49 141.51 1,497,481 -0.72(-0.51%)
May 23, 2018 139.25 142.26 139.24 142.24 1,792,134 +3.22(+2.31%)
May 22, 2018 139.13 139.76 138.79 139.02 1,080,074 +0.08(+0.06%)
May 21, 2018 137.53 139.01 136.88 138.94 1,540,970 +2.16(+1.58%)
May 18, 2018 136.48 137.23 134.61 136.78 1,909,456 +0.55(+0.41%)
May 17, 2018 135.94 136.87 135.57 136.22 2,634,503 +0.19(+0.14%)
May 16, 2018 133.87 136.47 133.76 136.03 2,660,215 +2.39(+1.79%)
May 15, 2018 132.10 133.68 131.15 133.65 2,505,472 +1.44(+1.09%)
May 14, 2018 132.54 132.68 131.79 132.21 1,724,535 +0.41(+0.31%)
May 11, 2018 130.20 131.90 130.00 131.79 2,190,349 +1.59(+1.22%)
May 10, 2018 130.14 131.16 129.95 130.20 1,798,781 +0.65(+0.50%)
May 09, 2018 128.78 129.58 127.67 129.56 2,908,818 +1.51(+1.18%)
May 08, 2018 126.27 129.05 125.80 128.04 2,527,701 +2.27(+1.80%)
May 07, 2018 127.60 127.82 125.00 125.78 2,431,434 -1.83(-1.44%)
May 04, 2018 125.58 128.62 125.09 127.61 2,439,415 +1.52(+1.21%)
May 03, 2018 126.61 127.40 124.12 126.09 4,677,241 +1.44(+1.15%)
May 02, 2018 131.61 132.45 123.87 124.65 7,709,725 -11.60(-8.51%)
May 01, 2018 138.78 139.05 136.25 136.25 3,291,950 -2.97(-2.13%)
Apr 30, 2018 140.40 141.53 138.85 139.22 3,207,247 -0.61(-0.44%)
Apr 27, 2018 138.85 140.18 138.25 139.83 1,411,369 +1.08(+0.78%)
Apr 26, 2018 138.39 139.46 138.15 138.75 1,277,676 +1.03(+0.75%)
Apr 25, 2018 137.79 138.07 136.14 137.72 2,139,804 -0.36(-0.26%)
Apr 24, 2018 139.84 140.91 136.74 138.07 2,302,583 -1.01(-0.73%)
Apr 23, 2018 140.40 140.57 138.19 139.09 1,773,046 -0.73(-0.52%)
Apr 20, 2018 142.51 142.93 139.08 139.82 2,642,512 -2.91(-2.04%)
Apr 19, 2018 142.67 143.61 142.08 142.74 1,535,225 -0.63(-0.44%)
Apr 18, 2018 144.41 144.66 143.00 143.37 1,944,195 -0.57(-0.40%)
Apr 17, 2018 142.64 144.40 142.06 143.94 1,348,861 +2.15(+1.52%)
Apr 16, 2018 141.13 143.07 140.68 141.79 2,160,003 +1.89(+1.35%)
Apr 13, 2018 142.39 142.71 138.74 139.90 2,466,255 -2.52(-1.77%)
Apr 12, 2018 144.03 144.39 142.01 142.42 1,982,732 -0.87(-0.61%)
Apr 11, 2018 142.78 144.06 142.44 143.29 1,008,449 +0.11(+0.08%)
Apr 10, 2018 142.90 143.82 142.22 143.18 2,038,017 +1.85(+1.31%)
Apr 09, 2018 142.12 142.79 141.21 141.33 1,790,739 +0.08(+0.05%)
Apr 06, 2018 141.72 143.97 139.75 141.25 1,832,604 -1.16(-0.81%)
Apr 05, 2018 141.91 142.91 140.71 142.41 1,465,025 +0.92(+0.65%)
Apr 04, 2018 139.18 142.36 139.13 141.49 2,000,054 +1.05(+0.75%)
Apr 03, 2018 139.66 140.92 138.57 140.43 1,931,779 +1.61(+1.16%)
Apr 02, 2018 140.48 141.45 137.77 138.82 1,815,947 -1.93(-1.37%)
Mar 29, 2018 140.75 140.75 140.75 0 +3.47(+2.53%)
Mar 28, 2018 138.42 139.70 136.58 137.28 2,309,845 -0.62(-0.45%)
Mar 27, 2018 139.75 140.00 137.18 137.90 2,287,007 -1.43(-1.03%)
Mar 26, 2018 136.46 139.52 136.46 139.33 1,829,698 +4.15(+3.07%)
Mar 23, 2018 135.94 137.19 134.90 135.19 1,779,094 -0.66(-0.48%)
Mar 22, 2018 137.10 138.12 135.69 135.84 1,704,745 -1.53(-1.12%)
Mar 21, 2018 138.97 139.21 137.26 137.38 1,316,015 -1.95(-1.40%)
Mar 20, 2018 137.25 139.48 137.16 139.32 1,716,513 +2.20(+1.60%)
Mar 19, 2018 137.54 138.85 136.36 137.12 1,900,899 -0.39(-0.28%)
Mar 16, 2018 135.51 137.79 135.51 137.51 1,720,561 +2.02(+1.49%)
Mar 15, 2018 136.67 136.98 134.99 135.49 2,387,956 -0.91(-0.67%)
Mar 14, 2018 137.05 137.40 135.31 136.40 1,749,430 -0.65(-0.47%)
Mar 13, 2018 137.25 137.56 136.14 137.05 1,237,932 +0.38(+0.28%)
Mar 12, 2018 136.31 137.23 136.02 136.66 1,339,361 +0.30(+0.22%)
Mar 09, 2018 136.55 136.70 135.87 136.36 1,929,660 +0.62(+0.46%)
Mar 08, 2018 135.00 135.77 134.23 135.74 2,001,628 +0.79(+0.58%)
Mar 07, 2018 135.24 134.95 1,727,634 +0.82(+0.61%)
Mar 06, 2018 133.65 134.55 133.21 134.13 2,158,647 +0.98(+0.73%)
Mar 05, 2018 131.71 133.32 131.20 133.16 2,218,116 +0.93(+0.70%)
Mar 02, 2018 129.18 132.31 129.18 132.22 1,787,495 +1.98(+1.52%)
Mar 01, 2018 129.98 130.93 128.83 130.24 2,437,874 +0.09(+0.07%)
Feb 28, 2018 131.47 132.37 130.15 130.15 1,704,485 -1.26(-0.96%)
Feb 27, 2018 134.05 134.68 131.20 131.41 1,980,442 -2.94(-2.19%)
Feb 26, 2018 133.72 134.67 133.43 134.35 1,193,918 +0.84(+0.63%)
Feb 23, 2018 131.91 133.56 131.61 133.51 1,136,201 +2.10(+1.60%)
Feb 22, 2018 131.41 1,263,486 +0.31(+0.24%)
Feb 21, 2018 130.68 133.34 130.66 131.10 2,096,388 +0.44(+0.34%)
Feb 20, 2018 131.96 132.25 130.38 130.66 1,492,835 -1.58(-1.20%)
Feb 16, 2018 132.24 132.24 132.24 0 +1.32(+1.01%)
Feb 15, 2018 131.26 131.71 129.77 130.92 2,412,975 -0.09(-0.07%)
Feb 14, 2018 128.61 131.25 127.97 131.01 1,800,146 +2.09(+1.62%)
Feb 13, 2018 127.87 129.14 127.87 128.92 1,856,606 +0.44(+0.34%)
Feb 12, 2018 126.96 129.37 126.96 128.48 2,424,634 +2.14(+1.69%)
Feb 09, 2018 123.93 126.85 123.00 126.34 3,230,673 +3.09(+2.50%)
Feb 08, 2018 126.70 127.14 123.05 123.26 3,266,456 -3.05(-2.41%)
Feb 07, 2018 128.29 128.37 125.62 126.31 3,021,329 -2.35(-1.83%)
Feb 06, 2018 124.60 129.15 123.46 128.66 3,776,436 +2.26(+1.79%)
Feb 05, 2018 125.08 128.49 124.27 126.40 3,848,084 +0.39(+0.31%)
Feb 02, 2018 130.08 130.08 124.73 126.00 3,497,860 -0.16(-0.13%)
Feb 01, 2018 126.70 127.52 125.55 126.17 2,235,476 -0.38(-0.30%)
Jan 31, 2018 128.41 129.17 125.73 126.54 2,142,833 -1.56(-1.22%)
Jan 30, 2018 127.52 128.63 126.79 128.10 1,406,074 +0.03(+0.02%)
Jan 29, 2018 129.16 129.58 127.64 128.08 1,466,036 -1.04(-0.81%)
Jan 26, 2018 128.33 129.25 127.36 129.12 1,693,614 +0.51(+0.39%)
Jan 25, 2018 128.41 129.08 127.76 128.61 1,189,658 +0.86(+0.68%)
Jan 24, 2018 128.28 129.01 126.69 127.75 1,731,209 -0.44(-0.34%)
Jan 23, 2018 126.35 128.60 126.35 128.19 1,405,547 +1.73(+1.37%)
Jan 22, 2018 125.40 127.22 125.25 126.45 1,480,372 +0.39(+0.31%)
Jan 19, 2018 123.37 126.07 123.13 126.06 1,471,907 +3.25(+2.65%)
Jan 18, 2018 123.96 124.19 122.62 122.81 1,206,604 -1.01(-0.82%)
Jan 17, 2018 121.21 124.32 120.96 123.82 1,720,807 +3.19(+2.64%)
Jan 16, 2018 121.14 122.25 120.44 120.63 1,726,638 +0.12(+0.10%)
Jan 12, 2018 120.51 120.51 120.51 0 -0.53(-0.43%)
Jan 11, 2018 122.44 122.70 120.72 121.04 1,333,439 -1.15(-0.94%)
Jan 10, 2018 123.48 120.27 122.19 1,705,544 -1.29(-1.05%)
Jan 09, 2018 123.11 124.22 122.83 123.48 1,332,464 +0.68(+0.56%)
Jan 08, 2018 121.68 123.06 121.50 122.80 1,032,332 +0.92(+0.75%)
Jan 05, 2018 122.09 122.48 121.62 121.88 1,676,645 -0.23(-0.18%)
Jan 04, 2018 121.89 123.38 121.84 122.11 2,031,006 +0.57(+0.47%)
Jan 03, 2018 119.59 121.63 119.25 121.53 2,262,378 +1.90(+1.59%)
Jan 02, 2018 119.68 120.08 118.94 119.63 1,374,616 +0.33(+0.27%)
Dec 29, 2017 119.30 119.30 119.30 0 -0.61(-0.51%)
Dec 28, 2017 119.66 120.21 119.43 119.91 846,917 +0.13(+0.11%)
Dec 27, 2017 120.61 120.88 119.67 119.78 654,652 -1.03(-0.85%)
Dec 26, 2017 119.81 120.96 119.61 120.81 524,152 +1.03(+0.86%)
Dec 22, 2017 120.10 120.12 119.30 119.78 796,729 +0.16(+0.13%)
Dec 21, 2017 120.16 120.82 119.55 119.62 882,927 -0.10(-0.09%)
Dec 20, 2017 120.05 120.30 119.33 119.72 1,219,036 -0.14(-0.12%)
Dec 19, 2017 121.18 121.72 119.46 119.86 2,112,088 -1.45(-1.20%)
Dec 18, 2017 121.77 122.23 121.04 121.32 1,806,650 -0.22(-0.18%)
Dec 15, 2017 120.57 121.69 120.43 121.53 2,962,676 +1.70(+1.42%)
Dec 14, 2017 119.69 120.22 119.39 119.84 1,694,665 -0.13(-0.11%)
Dec 13, 2017 117.15 120.55 117.11 119.97 2,537,950 +2.81(+2.40%)
Dec 12, 2017 117.15 117.50 116.94 117.15 1,716,312 -0.49(-0.41%)
Dec 11, 2017 117.49 118.00 117.15 117.64 1,410,323 -0.15(-0.13%)
Dec 08, 2017 117.35 118.05 116.80 117.79 1,907,512 +0.42(+0.36%)
Dec 07, 2017 116.76 117.52 116.50 117.37 1,744,575 +0.67(+0.57%)
Dec 06, 2017 116.53 116.89 115.33 116.70 2,029,433 -0.03(-0.02%)
Dec 05, 2017 116.19 117.17 115.80 116.73 2,657,522 -0.79(-0.67%)
Dec 04, 2017 117.72 116.25 117.52 1,644,534 +0.53(+0.46%)
Dec 01, 2017 116.95 117.45 115.72 116.98 1,816,686 -0.06(-0.05%)
Nov 30, 2017 116.14 117.23 115.64 117.04 3,047,637 +0.84(+0.73%)
Nov 29, 2017 116.76 117.20 115.65 116.20 2,746,349 -0.94(-0.80%)
Nov 28, 2017 117.53 117.62 116.92 117.14 2,164,111 +0.15(+0.13%)
Nov 27, 2017 117.87 118.21 116.54 116.99 1,704,135 -0.97(-0.82%)
Nov 24, 2017 117.78 118.34 117.78 117.96 931,466 +0.33(+0.28%)
Nov 22, 2017 117.67 118.44 116.91 117.63 1,669,920 +0.32(+0.27%)
Nov 21, 2017 116.66 118.18 116.61 117.31 2,021,264 +0.30(+0.26%)
Nov 20, 2017 116.98 118.23 116.74 117.01 1,790,820 +0.46(+0.39%)
Nov 17, 2017 117.29 117.93 116.60 116.56 2,369,879 -0.89(-0.76%)
Nov 16, 2017 117.00 118.20 116.67 117.44 1,545,608 +0.96(+0.83%)
Nov 15, 2017 117.20 117.89 116.42 116.48 1,489,382 -1.32(-1.12%)
Nov 14, 2017 117.55 118.07 117.09 117.80 1,531,719 -0.28(-0.24%)
Nov 13, 2017 116.67 118.71 116.44 118.08 2,176,995 +1.60(+1.37%)
Nov 10, 2017 115.74 117.12 115.66 116.48 1,988,946 +0.78(+0.67%)
Nov 09, 2017 114.67 116.10 114.04 115.70 1,985,090 +0.65(+0.57%)
Nov 08, 2017 114.51 115.91 114.51 115.05 2,383,381 +0.80(+0.70%)
Nov 07, 2017 112.76 114.31 112.60 114.25 1,389,817 +1.03(+0.91%)
Nov 06, 2017 113.50 113.81 112.61 113.22 1,424,594 -0.55(-0.48%)
Nov 03, 2017 112.57 114.04 112.00 113.77 2,374,207 +1.46(+1.30%)
Nov 02, 2017 113.73 114.51 111.07 112.31 4,490,560 -1.84(-1.61%)
Nov 01, 2017 112.31 116.61 109.50 114.15 8,152,250 +9.64(+9.22%)
Oct 31, 2017 103.90 104.95 103.31 104.52 2,412,878 +0.90(+0.87%)
Oct 30, 2017 104.33 104.53 102.59 103.62 1,966,561 -0.95(-0.91%)
Oct 27, 2017 104.07 104.61 103.25 104.57 1,758,835 +0.08(+0.07%)
Oct 26, 2017 103.91 105.15 103.91 104.50 1,753,944 +0.63(+0.60%)
Oct 25, 2017 103.09 103.95 102.83 103.87 2,084,583 +0.82(+0.80%)
Oct 24, 2017 101.71 103.08 101.65 103.05 1,445,267 +1.09(+1.07%)
Oct 23, 2017 101.87 102.62 101.50 101.95 1,348,108 +0.25(+0.25%)
Oct 20, 2017 102.33 102.60 101.19 101.70 2,061,594 -0.84(-0.82%)
Oct 19, 2017 102.32 102.61 101.81 102.54 1,949,497 -0.26(-0.25%)
Oct 18, 2017 103.47 103.60 102.08 102.81 1,548,707 -0.50(-0.48%)
Oct 17, 2017 103.77 104.02 102.86 103.30 1,325,403 -0.72(-0.69%)
Oct 16, 2017 104.46 104.50 103.16 104.02 1,330,217 +0.26(+0.25%)
Oct 13, 2017 102.69 104.46 102.40 103.76 1,793,256 +1.41(+1.38%)
Oct 12, 2017 102.43 102.70 102.07 102.35 1,925,488 -0.23(-0.22%)
Oct 11, 2017 102.67 102.98 102.39 102.57 1,102,477 +0.13(+0.13%)
Oct 10, 2017 102.81 103.07 102.03 102.44 911,514 -0.04(-0.04%)
Oct 09, 2017 102.58 102.88 102.23 102.48 1,313,912 -0.10(-0.10%)
Oct 06, 2017 102.56 103.01 102.21 102.58 1,296,579 -0.26(-0.25%)
Oct 05, 2017 102.73 103.34 102.65 102.84 1,157,469 +0.08(+0.07%)
Oct 04, 2017 101.94 103.53 101.60 102.77 1,994,712 +1.39(+1.37%)
Oct 03, 2017 101.21 101.79 101.20 101.38 1,409,639 +0.23(+0.23%)
Oct 02, 2017 101.20 101.74 100.76 101.14 1,232,224 +0.34(+0.33%)
Sep 29, 2017 99.80 101.10 99.37 100.81 2,707,769 +1.39(+1.40%)
Sep 28, 2017 101.23 101.46 99.09 99.41 2,719,592 -2.03(-2.00%)
Sep 27, 2017 101.67 100.42 101.44 1,316,931 +0.52(+0.52%)
Sep 26, 2017 100.96 101.23 100.21 100.92 3,030,960 -0.02(-0.02%)
Sep 25, 2017 100.76 101.29 100.60 100.94 2,166,340 +0.37(+0.37%)
Sep 22, 2017 101.54 102.04 100.30 100.56 2,324,996 -0.63(-0.62%)
Sep 21, 2017 102.79 102.93 101.13 101.19 1,500,620 -1.85(-1.80%)
Sep 20, 2017 103.17 103.64 102.30 103.04 1,538,530 -0.11(-0.11%)
Sep 19, 2017 103.08 103.23 102.81 103.15 1,135,995 +0.07(+0.07%)
Sep 18, 2017 102.86 103.11 102.55 103.08 1,018,790 +0.54(+0.53%)
Sep 15, 2017 103.17 103.75 102.06 102.53 2,029,214 -0.30(-0.29%)
Sep 14, 2017 102.27 102.85 101.93 102.83 1,313,595 +0.33(+0.32%)
Sep 13, 2017 102.17 102.80 102.06 102.51 1,393,820 +0.71(+0.70%)
Sep 12, 2017 101.46 102.45 101.46 101.80 2,608,567 +0.15(+0.15%)
Sep 11, 2017 102.06 102.67 101.55 101.65 2,725,864 -0.07(-0.06%)
Sep 08, 2017 101.14 101.75 100.70 101.71 1,484,793 +0.54(+0.54%)
Sep 07, 2017 101.48 101.65 100.53 101.17 1,570,328 +0.15(+0.15%)
Sep 06, 2017 101.24 101.24 99.89 101.02 1,626,524 +0.11(+0.11%)
Sep 05, 2017 100.45 101.28 100.38 100.91 1,750,248 +0.02(+0.02%)
Sep 01, 2017 100.02 101.12 99.76 100.89 2,525,291 +0.88(+0.88%)
Aug 31, 2017 99.09 100.11 98.78 100.01 2,230,520 +1.24(+1.26%)
Aug 30, 2017 98.76 99.47 98.30 98.77 1,931,016 -0.04(-0.04%)
Aug 29, 2017 98.67 99.55 98.34 98.80 1,953,919 +0.07(+0.08%)
Aug 28, 2017 97.84 99.52 97.18 98.73 4,122,831 -0.50(-0.51%)
Aug 25, 2017 98.08 99.84 97.76 99.23 3,403,077 +0.46(+0.46%)
Aug 24, 2017 97.64 98.92 97.39 98.78 2,694,880 +1.45(+1.49%)
Aug 23, 2017 97.84 98.25 96.91 97.32 3,435,675 -0.71(-0.72%)
Aug 22, 2017 99.78 100.55 97.73 98.03 5,000,758 -1.18(-1.19%)
Aug 21, 2017 98.20 99.68 97.88 99.21 3,801,271 +0.52(+0.53%)
Aug 18, 2017 95.79 99.19 95.04 98.69 9,579,472 +7.08(+7.73%)
Aug 17, 2017 94.25 94.39 91.46 91.61 4,804,580 -2.56(-2.72%)
Aug 16, 2017 93.99 95.04 93.60 94.17 2,182,886 +0.03(+0.03%)
Aug 15, 2017 94.56 94.70 93.66 94.15 1,827,101 -0.08(-0.09%)
Aug 14, 2017 93.26 94.84 93.24 94.23 2,884,479 +1.38(+1.49%)
Aug 11, 2017 94.95 95.35 92.25 92.85 3,855,451 -1.90(-2.01%)
Aug 10, 2017 95.99 97.26 94.31 94.75 5,113,812 -1.94(-2.00%)
Aug 09, 2017 93.97 97.37 93.81 96.69 8,074,308 +2.53(+2.68%)
Aug 08, 2017 93.49 94.49 93.23 94.16 2,284,814 +0.49(+0.53%)
Aug 07, 2017 91.72 94.13 91.62 93.67 2,395,169 +1.82(+1.98%)
Aug 04, 2017 91.64 92.08 91.32 91.85 1,088,155 +0.38(+0.42%)
Aug 03, 2017 91.71 92.04 91.42 91.47 1,122,930 -0.30(-0.32%)
Aug 02, 2017 91.54 92.06 90.91 91.77 1,843,112 -0.11(-0.12%)
Aug 01, 2017 92.22 92.47 91.63 91.88 1,708,626 -0.35(-0.38%)
Jul 31, 2017 92.49 93.01 91.81 92.24 2,415,022 -0.01(-0.01%)
Jul 28, 2017 92.52 92.72 91.84 92.24 1,644,336 -0.49(-0.53%)
Jul 27, 2017 92.47 92.77 91.63 92.74 1,823,861 +0.57(+0.62%)
Jul 26, 2017 92.01 92.39 91.49 92.17 2,188,959 +0.16(+0.17%)
Jul 25, 2017 91.42 92.34 91.29 92.01 2,219,056 +0.93(+1.02%)
Jul 24, 2017 91.15 91.23 90.46 91.08 921,901 -0.19(-0.20%)
Jul 21, 2017 90.16 91.32 90.16 91.27 1,248,343 +0.78(+0.87%)
Jul 20, 2017 90.66 91.16 90.40 90.48 1,192,595 +0.16(+0.18%)
Jul 19, 2017 89.88 90.54 89.72 90.33 1,143,274 +0.61(+0.67%)
Jul 18, 2017 89.68 89.90 89.38 89.72 1,221,915 +0.08(+0.09%)
Jul 17, 2017 88.69 90.26 88.45 89.64 1,829,977 +0.83(+0.93%)
Jul 14, 2017 88.42 89.11 88.22 88.81 1,022,463 +0.54(+0.61%)
Jul 13, 2017 88.28 88.64 87.96 88.27 1,036,995 +0.20(+0.22%)
Jul 12, 2017 88.03 88.53 87.75 88.07 1,667,288 +0.61(+0.70%)
Jul 11, 2017 87.96 87.99 87.07 87.46 1,894,173 -0.38(-0.43%)
Jul 10, 2017 87.87 88.13 87.19 87.84 2,766,508 -0.01(-0.01%)
Jul 07, 2017 88.69 88.75 87.63 87.85 1,685,489 -0.52(-0.59%)
Jul 06, 2017 88.83 89.08 87.84 88.37 1,690,839 -0.82(-0.92%)
Jul 05, 2017 89.24 89.71 88.92 89.19 1,547,216 -0.08(-0.09%)
Jul 03, 2017 89.51 89.71 89.18 89.27 834,942 -0.16(-0.18%)
Jun 30, 2017 89.41 89.85 89.21 89.43 1,384,814 +0.34(+0.38%)
Jun 29, 2017 89.85 89.94 88.23 89.10 2,263,694 -1.11(-1.23%)
Jun 28, 2017 90.29 91.04 90.17 90.20 1,225,016 +0.37(+0.41%)
Jun 27, 2017 89.72 90.50 89.51 89.83 1,615,700 -0.08(-0.09%)
Jun 26, 2017 90.78 90.78 89.87 89.92 1,914,157 -0.46(-0.51%)
Jun 23, 2017 90.70 90.77 89.88 90.37 1,854,668 -0.46(-0.50%)
Jun 22, 2017 90.75 91.23 90.08 90.83 1,372,364 +0.14(+0.15%)
Jun 21, 2017 90.82 90.82 89.91 90.69 1,458,389 +0.26(+0.29%)
Jun 20, 2017 91.51 91.69 90.36 90.43 1,433,626 -1.06(-1.16%)
Jun 19, 2017 90.94 91.52 90.79 91.49 1,349,775 +0.64(+0.71%)
Jun 16, 2017 90.89 91.10 90.08 90.85 2,061,479 -0.05(-0.05%)
Jun 15, 2017 90.14 91.11 89.54 90.89 1,176,752 +0.36(+0.40%)
Jun 14, 2017 90.16 91.03 90.07 90.53 1,164,828 +0.48(+0.54%)
Jun 13, 2017 89.47 90.34 89.15 90.05 1,079,262 +0.59(+0.66%)
Jun 12, 2017 89.76 89.96 88.16 89.46 1,391,461 -0.32(-0.35%)
Jun 09, 2017 89.44 90.06 89.12 89.78 1,295,275 +0.28(+0.31%)
Jun 08, 2017 89.92 89.10 89.50 997,615 -0.43(-0.48%)
Jun 07, 2017 89.60 90.00 89.32 89.92 1,293,893 +0.26(+0.29%)
Jun 06, 2017 89.73 90.38 89.31 89.66 1,523,117 -0.07(-0.07%)
Jun 05, 2017 89.43 89.80 88.91 89.73 880,982 +0.16(+0.18%)
Jun 02, 2017 88.52 89.66 88.33 89.57 2,502,695 +1.46(+1.66%)
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.