Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 123.68 124.63 123.68 124.19 142,228 -0.25(-0.20%)
Aug 30, 2016 125.13 125.32 124.13 124.44 220,039 -1.29(-1.03%)
Aug 29, 2016 125.80 125.91 124.90 125.73 134,879 -0.20(-0.16%)
Aug 26, 2016 126.61 127.99 125.61 125.93 236,560 -1.26(-0.99%)
Aug 25, 2016 127.03 127.82 126.67 127.19 147,669 +0.05(+0.04%)
Aug 24, 2016 127.57 127.69 126.91 127.14 112,458 -0.75(-0.59%)
Aug 23, 2016 129.40 129.44 127.65 127.89 177,064 -0.80(-0.62%)
Aug 22, 2016 128.66 129.16 128.13 128.69 229,955 +1.14(+0.89%)
Aug 19, 2016 127.52 127.80 126.95 127.55 122,643 +0.23(+0.18%)
Aug 18, 2016 127.64 127.85 127.09 127.32 133,575 -0.96(-0.75%)
Aug 17, 2016 127.52 128.55 127.00 128.28 142,782 -0.76(-0.59%)
Aug 16, 2016 128.00 129.35 127.99 129.04 234,661 +1.03(+0.80%)
Aug 15, 2016 128.26 128.78 127.95 128.01 132,275 -0.35(-0.27%)
Aug 12, 2016 128.63 128.99 128.27 128.36 114,882 -0.31(-0.24%)
Aug 11, 2016 128.74 129.38 128.53 128.67 400,384 +2.67(+2.12%)
Aug 10, 2016 126.10 126.56 125.89 126.00 144,283 +1.02(+0.82%)
Aug 09, 2016 124.61 125.35 124.55 124.98 180,328 +0.37(+0.30%)
Aug 08, 2016 123.90 124.70 123.89 124.61 258,920 -1.44(-1.14%)
Aug 05, 2016 125.78 126.57 125.60 126.05 247,482 -0.09(-0.07%)
Aug 04, 2016 126.32 126.64 125.84 126.14 168,052 +0.36(+0.29%)
Aug 03, 2016 126.38 126.56 125.31 125.78 218,218 -2.50(-1.95%)
Aug 02, 2016 127.76 128.57 127.57 128.28 222,152 +1.70(+1.34%)
Aug 01, 2016 126.54 127.24 126.27 126.58 213,556 -1.11(-0.87%)
Jul 29, 2016 126.41 128.58 125.81 127.69 164,612 +1.08(+0.85%)
Jul 28, 2016 125.94 126.80 125.41 126.61 167,883 +1.33(+1.06%)
Jul 27, 2016 124.80 125.92 124.42 125.28 209,678 -0.45(-0.36%)
Jul 26, 2016 126.68 126.99 125.51 125.73 259,592 -0.67(-0.53%)
Jul 25, 2016 126.33 126.66 125.79 126.40 139,108 -0.18(-0.14%)
Jul 22, 2016 125.91 126.77 125.78 126.58 339,675 +0.38(+0.30%)
Jul 21, 2016 126.15 127.11 125.83 126.20 182,925 -0.24(-0.19%)
Jul 20, 2016 126.55 127.17 126.13 126.44 194,756 +0.32(+0.25%)
Jul 19, 2016 126.19 126.44 125.69 126.12 268,577 -1.11(-0.87%)
Jul 18, 2016 127.57 127.76 126.91 127.23 219,222 -0.51(-0.40%)
Jul 15, 2016 127.80 128.27 127.17 127.74 272,981 +0.13(+0.10%)
Jul 14, 2016 128.68 128.73 127.37 127.61 199,744 +0.21(+0.16%)
Jul 13, 2016 127.19 128.44 127.08 127.40 268,536 -0.28(-0.22%)
Jul 12, 2016 126.75 128.55 126.44 127.68 451,392 -0.34(-0.27%)
Jul 11, 2016 127.01 128.32 126.80 128.02 256,544 +0.84(+0.66%)
Jul 08, 2016 126.45 127.43 127.28 127.18 466,274 -0.10(-0.08%)
Jul 07, 2016 127.94 128.42 127.00 127.28 282,392 -0.53(-0.41%)
Jul 06, 2016 127.97 128.05 126.45 127.81 479,052 -3.18(-2.43%)
Jul 05, 2016 130.47 131.34 130.38 130.99 376,266 +1.53(+1.18%)
Jul 01, 2016 130.66 129.46 129.46 129.46 329,700 -0.02(-0.02%)
Jun 30, 2016 127.12 129.48 126.95 129.48 427,958 +3.02(+2.39%)
Jun 29, 2016 126.64 127.40 125.75 126.46 673,444 +3.40(+2.76%)
Jun 28, 2016 122.57 123.09 121.66 123.06 483,347 +4.14(+3.48%)
Jun 27, 2016 118.96 119.32 117.81 118.92 518,302 -0.75(-0.63%)
Jun 24, 2016 121.33 123.82 119.18 119.67 1,150,814 -7.48(-5.88%)
Jun 23, 2016 126.83 127.17 124.59 127.15 519,476 +2.03(+1.62%)
Jun 22, 2016 124.93 126.15 124.92 125.12 313,979 +0.62(+0.50%)
Jun 21, 2016 124.53 125.29 124.20 124.50 585,725 +1.29(+1.05%)
Jun 20, 2016 124.70 124.74 123.21 123.21 715,476 +4.31(+3.62%)
Jun 17, 2016 119.21 119.32 117.87 118.90 329,952 -0.31(-0.26%)
Jun 16, 2016 116.63 119.26 116.18 119.21 210,926 +2.72(+2.33%)
Jun 15, 2016 117.58 118.13 116.48 116.49 244,772 +0.52(+0.45%)
Jun 14, 2016 116.55 117.10 115.40 115.97 486,260 -2.47(-2.09%)
Jun 13, 2016 119.52 120.45 118.44 118.44 401,562 -2.11(-1.75%)
Jun 10, 2016 120.83 121.68 119.87 120.55 543,741 -3.65(-2.94%)
Jun 09, 2016 123.67 124.35 123.57 124.20 131,590 -0.19(-0.15%)
Jun 08, 2016 124.48 124.81 124.14 124.39 115,047 +0.09(+0.07%)
Jun 07, 2016 124.35 124.87 124.05 124.30 199,654 +1.00(+0.81%)
Jun 06, 2016 123.44 124.42 123.27 123.30 184,940 +0.54(+0.44%)
Jun 03, 2016 121.84 122.79 121.68 122.76 190,361 +2.18(+1.81%)
Jun 02, 2016 120.26 120.73 119.85 120.58 171,906 -0.10(-0.08%)
Jun 01, 2016 120.13 121.03 120.09 120.68 233,960 -0.97(-0.80%)
May 31, 2016 124.23 124.31 121.31 121.65 313,461 -1.29(-1.05%)
May 27, 2016 122.87 122.94 122.94 122.94 106,300 +0.03(+0.02%)
May 26, 2016 122.87 123.26 122.48 122.91 119,911 +0.04(+0.03%)
May 25, 2016 123.31 123.43 122.87 122.87 201,377 +0.86(+0.70%)
May 24, 2016 121.48 122.43 121.38 122.01 164,671 +2.30(+1.92%)
May 23, 2016 119.50 119.85 119.11 119.71 269,800 -0.53(-0.44%)
May 20, 2016 120.85 120.93 120.15 120.24 118,376 -0.22(-0.18%)
May 19, 2016 119.74 120.60 119.20 120.46 239,319 -0.62(-0.51%)
May 18, 2016 121.65 122.37 120.63 121.08 296,360 +0.10(+0.08%)
May 17, 2016 121.46 121.81 120.73 120.98 243,706 -1.55(-1.26%)
May 16, 2016 120.74 122.78 120.60 122.53 180,605 +1.96(+1.63%)
May 13, 2016 120.78 121.61 120.49 120.57 174,406 -1.77(-1.45%)
May 12, 2016 122.88 123.08 121.89 122.34 188,501 -0.51(-0.42%)
May 11, 2016 123.05 123.16 122.61 122.85 145,824 -0.14(-0.11%)
May 10, 2016 122.19 123.09 122.09 122.99 152,669 +1.72(+1.42%)
May 09, 2016 121.14 121.86 121.14 121.27 224,841 -0.53(-0.44%)
May 06, 2016 120.99 121.94 120.48 121.80 200,082 +0.20(+0.16%)
May 05, 2016 120.96 121.83 120.86 121.60 164,184 +1.15(+0.95%)
May 04, 2016 119.69 120.58 119.48 120.45 419,385 -0.77(-0.64%)
May 03, 2016 120.75 121.58 120.68 121.22 297,934 -1.40(-1.14%)
May 02, 2016 122.35 122.99 118.50 122.62 177,801 +0.47(+0.38%)
Apr 29, 2016 122.31 123.22 121.50 122.15 246,577 +0.66(+0.54%)
Apr 28, 2016 120.77 122.27 120.66 121.49 189,394 +0.54(+0.45%)
Apr 27, 2016 120.29 121.23 120.03 120.95 233,797 -0.13(-0.11%)
Apr 26, 2016 121.31 121.83 120.58 121.08 263,408 +0.03(+0.02%)
Apr 25, 2016 120.16 121.20 120.12 121.05 252,837 +1.34(+1.12%)
Apr 22, 2016 119.25 119.77 118.60 119.71 166,910 +0.51(+0.43%)
Apr 21, 2016 119.27 119.68 118.88 119.20 280,682 -3.23(-2.64%)
Apr 20, 2016 122.13 123.08 121.83 122.43 272,935 -0.93(-0.75%)
Apr 19, 2016 123.39 123.67 122.75 123.36 369,359 +1.05(+0.86%)
Apr 18, 2016 120.37 122.48 120.31 122.31 262,536 +1.98(+1.65%)
Apr 15, 2016 119.58 120.48 119.43 120.33 329,343 +1.46(+1.23%)
Apr 14, 2016 118.91 119.15 118.31 118.87 327,289 +0.58(+0.49%)
Apr 13, 2016 119.30 119.35 117.73 118.29 371,274 -0.26(-0.22%)
Apr 12, 2016 118.19 118.86 117.85 118.55 243,081 -0.04(-0.03%)
Apr 11, 2016 119.37 119.73 118.51 118.59 395,797 +0.73(+0.62%)
Apr 08, 2016 117.93 118.26 117.53 117.86 313,410 +1.84(+1.59%)
Apr 07, 2016 116.49 117.10 115.97 116.02 223,915 -0.62(-0.53%)
Apr 06, 2016 115.24 116.80 115.24 116.64 202,742 -0.22(-0.19%)
Apr 05, 2016 116.41 117.07 115.85 116.86 209,127 -0.16(-0.14%)
Apr 04, 2016 117.33 117.43 116.73 117.02 255,526 +0.70(+0.60%)
Apr 01, 2016 115.10 116.37 115.09 116.32 196,667 -0.59(-0.50%)
Mar 31, 2016 117.58 117.91 116.78 116.91 207,677 -0.07(-0.06%)
Mar 30, 2016 116.50 117.39 116.33 116.98 251,126 +1.89(+1.64%)
Mar 29, 2016 113.94 115.20 113.52 115.09 196,742 +1.04(+0.91%)
Mar 28, 2016 114.27 114.44 113.55 114.05 106,453 +0.70(+0.62%)
Mar 24, 2016 112.87 113.35 113.35 113.35 163,000 -0.26(-0.23%)
Mar 23, 2016 113.45 113.99 113.13 113.61 175,884 +0.62(+0.55%)
Mar 22, 2016 113.12 113.75 112.94 112.99 210,618 -1.12(-0.98%)
Mar 21, 2016 113.81 114.54 113.73 114.11 256,872 -0.70(-0.61%)
Mar 18, 2016 116.14 116.44 114.77 114.81 299,698 -1.76(-1.51%)
Mar 17, 2016 115.31 117.14 115.17 116.57 353,729 +2.16(+1.89%)
Mar 16, 2016 113.20 114.46 112.66 114.41 281,463 -2.82(-2.41%)
Mar 15, 2016 116.52 117.27 116.44 117.23 230,444 +0.48(+0.41%)
Mar 14, 2016 117.64 117.73 116.74 116.75 413,967 -0.35(-0.30%)
Mar 11, 2016 116.58 117.49 116.25 117.10 472,238 +2.63(+2.30%)
Mar 10, 2016 114.78 115.53 113.50 114.47 631,296 -0.24(-0.21%)
Mar 09, 2016 113.82 115.07 113.74 114.71 295,825 +0.75(+0.66%)
Mar 08, 2016 113.35 114.34 113.15 113.96 228,655 -0.22(-0.19%)
Mar 07, 2016 114.15 114.49 113.66 114.18 223,457 -0.82(-0.71%)
Mar 04, 2016 113.85 115.28 113.70 115.00 551,170 +2.37(+2.10%)
Mar 03, 2016 111.74 112.82 111.50 112.63 226,332 +0.99(+0.89%)
Mar 02, 2016 111.99 111.99 110.99 111.64 370,064 -0.12(-0.11%)
Mar 01, 2016 110.92 111.86 110.54 111.76 728,444 +3.12(+2.87%)
Feb 29, 2016 108.17 109.83 108.05 108.64 291,590 +0.16(+0.15%)
Feb 26, 2016 109.71 109.95 108.40 108.48 252,429 -0.74(-0.68%)
Feb 25, 2016 108.09 109.38 107.78 109.22 293,402 +1.47(+1.36%)
Feb 24, 2016 106.75 108.43 106.62 107.75 516,596 -0.46(-0.43%)
Feb 23, 2016 108.48 108.77 108.01 108.21 671,067 -1.02(-0.93%)
Feb 22, 2016 109.19 109.86 109.07 109.23 591,465 -0.69(-0.63%)
Feb 19, 2016 109.18 110.20 109.06 109.92 339,820 -0.65(-0.59%)
Feb 18, 2016 110.08 110.91 109.81 110.57 582,441 -0.94(-0.84%)
Feb 17, 2016 110.63 112.17 110.46 111.51 577,415 +1.07(+0.97%)
Feb 16, 2016 109.74 111.05 109.13 110.44 559,258 +1.51(+1.39%)
Feb 12, 2016 106.98 108.93 108.93 108.93 501,600 +1.50(+1.40%)
Feb 11, 2016 106.17 107.90 106.00 107.43 696,187 +0.59(+0.55%)
Feb 10, 2016 107.36 107.61 106.33 106.84 704,955 -2.09(-1.92%)
Feb 09, 2016 106.92 109.58 106.83 108.93 731,641 +0.43(+0.40%)
Feb 08, 2016 106.81 109.12 106.35 108.50 2,020,888 +0.19(+0.18%)
Feb 05, 2016 108.95 109.11 107.63 108.31 221,451 -1.05(-0.96%)
Feb 04, 2016 109.31 110.06 108.93 109.36 314,811 -1.95(-1.75%)
Feb 03, 2016 112.03 112.26 110.59 111.31 385,569 +1.05(+0.95%)
Feb 02, 2016 110.34 110.94 110.04 110.26 382,187 -1.16(-1.04%)
Feb 01, 2016 109.82 111.74 109.33 111.42 407,384 +0.41(+0.37%)
Jan 29, 2016 109.56 111.26 109.14 111.01 404,863 +2.82(+2.61%)
Jan 28, 2016 108.77 108.82 107.73 108.19 483,800 +2.13(+2.01%)
Jan 27, 2016 106.22 107.70 105.67 106.06 235,921 +0.67(+0.64%)
Jan 26, 2016 104.13 105.98 104.08 105.39 265,430 +1.98(+1.91%)
Jan 25, 2016 103.64 104.51 103.41 103.41 241,281 -0.47(-0.45%)
Jan 22, 2016 103.80 104.31 103.20 103.88 334,184 +1.79(+1.75%)
Jan 21, 2016 100.79 102.46 100.06 102.09 356,206 +0.26(+0.26%)
Jan 20, 2016 101.30 102.13 99.81 101.83 382,872 -1.02(-0.99%)
Jan 19, 2016 103.83 103.89 102.40 102.85 321,930 +0.95(+0.93%)
Jan 15, 2016 101.85 101.90 101.90 101.90 429,700 -3.22(-3.06%)
Jan 14, 2016 105.19 105.74 104.43 105.12 394,649 -0.42(-0.40%)
Jan 13, 2016 107.11 107.55 105.39 105.54 281,726 -1.32(-1.24%)
Jan 12, 2016 106.93 107.17 105.98 106.86 230,981 +0.53(+0.50%)
Jan 11, 2016 106.80 107.23 105.57 106.33 466,742 +1.66(+1.59%)
Jan 08, 2016 106.26 106.52 104.57 104.67 459,170 -1.45(-1.37%)
Jan 07, 2016 106.71 107.78 105.88 106.12 284,780 -2.45(-2.26%)
Jan 06, 2016 107.92 109.07 107.86 108.57 199,852 -0.22(-0.20%)
Jan 05, 2016 108.13 109.08 108.06 108.79 283,540 +0.23(+0.21%)
Jan 04, 2016 109.37 109.46 107.75 108.56 398,570 -1.89(-1.71%)
Dec 31, 2015 111.71 110.45 110.45 110.45 87,100 -1.55(-1.38%)
Dec 30, 2015 112.26 112.71 111.97 112.00 143,713 -0.43(-0.38%)
Dec 29, 2015 112.09 112.79 111.99 112.43 152,798 +0.80(+0.72%)
Dec 28, 2015 111.00 112.04 109.70 111.63 136,804 -0.13(-0.12%)
Dec 24, 2015 111.38 111.76 111.76 111.76 95,900 +0.01(+0.01%)
Dec 23, 2015 110.74 111.93 110.59 111.75 211,622 +2.24(+2.05%)
Dec 22, 2015 109.04 109.67 108.43 109.51 310,605 +0.43(+0.39%)
Dec 21, 2015 110.40 110.40 108.43 109.08 378,679 +0.18(+0.17%)
Dec 18, 2015 109.94 110.07 108.85 108.90 455,971 -1.55(-1.40%)
Dec 17, 2015 111.50 111.65 110.45 110.45 803,845 -1.95(-1.73%)
Dec 16, 2015 111.64 112.66 111.09 112.40 491,058 +2.08(+1.89%)
Dec 15, 2015 111.30 111.65 110.09 110.32 583,974 +0.53(+0.48%)
Dec 14, 2015 109.56 110.10 108.30 109.79 917,476 +0.77(+0.71%)
Dec 11, 2015 109.53 110.35 108.55 109.02 2,019,502 -2.70(-2.42%)
Dec 10, 2015 112.26 112.54 111.49 111.72 357,089 -1.21(-1.07%)
Dec 09, 2015 113.66 114.30 112.29 112.93 314,164 -0.85(-0.75%)
Dec 08, 2015 113.99 114.43 113.39 113.78 510,730 -1.81(-1.57%)
Dec 07, 2015 115.84 115.84 115.22 115.59 254,299 +0.26(+0.23%)
Dec 04, 2015 113.76 115.46 113.65 115.33 201,689 +0.80(+0.70%)
Dec 03, 2015 116.32 116.49 114.24 114.53 246,542 -1.23(-1.06%)
Dec 02, 2015 116.55 116.89 115.50 115.76 144,427 -1.39(-1.19%)
Dec 01, 2015 116.22 117.35 116.07 117.15 190,001 +1.41(+1.22%)
Nov 30, 2015 117.40 117.56 115.62 115.74 307,258 -1.39(-1.19%)
Nov 27, 2015 117.23 117.56 117.01 117.13 56,442 +0.26(+0.22%)
Nov 25, 2015 117.18 116.87 116.87 116.87 115,400 +0.54(+0.46%)
Nov 24, 2015 115.73 116.63 115.47 116.33 117,544 -0.15(-0.13%)
Nov 23, 2015 116.84 117.38 116.42 116.48 177,412 -0.38(-0.33%)
Nov 20, 2015 117.90 118.45 116.75 116.86 175,726 -1.04(-0.88%)
Nov 19, 2015 118.15 118.50 117.63 117.90 188,898 +1.33(+1.14%)
Nov 18, 2015 115.48 116.67 115.48 116.57 179,806 +1.26(+1.09%)
Nov 17, 2015 115.75 116.00 115.02 115.31 215,983 +0.72(+0.63%)
Nov 16, 2015 112.95 114.65 112.92 114.59 150,378 +2.13(+1.89%)
Nov 13, 2015 111.87 112.93 111.83 112.46 183,348 -0.48(-0.43%)
Nov 12, 2015 113.57 113.90 112.94 112.94 179,027 -1.63(-1.42%)
Nov 11, 2015 114.60 115.19 114.31 114.57 152,985 +0.59(+0.52%)
Nov 10, 2015 113.31 114.33 113.24 113.98 124,859 +0.05(+0.04%)
Nov 09, 2015 113.81 114.30 113.55 113.93 194,840 -0.91(-0.79%)
Nov 06, 2015 115.50 115.90 114.28 114.84 176,243 -2.78(-2.36%)
Nov 05, 2015 118.39 118.55 117.36 117.62 133,526 -0.63(-0.53%)
Nov 04, 2015 119.15 119.20 117.98 118.25 238,054 -0.23(-0.19%)
Nov 03, 2015 117.83 118.94 117.50 118.48 308,056 +0.47(+0.40%)
Nov 02, 2015 118.34 118.51 117.59 118.01 166,357 -0.09(-0.08%)
Oct 30, 2015 118.49 119.40 118.10 118.10 167,653 -0.80(-0.67%)
Oct 29, 2015 118.15 119.20 117.95 118.90 183,411 -0.24(-0.20%)
Oct 28, 2015 119.05 119.43 118.22 119.14 309,770 +2.56(+2.20%)
Oct 27, 2015 117.10 117.10 116.10 116.58 221,591 -1.27(-1.08%)
Oct 26, 2015 117.58 118.01 117.38 117.85 152,404 -0.18(-0.15%)
Oct 23, 2015 118.13 118.49 117.60 118.03 207,682 -0.50(-0.42%)
Oct 22, 2015 117.78 118.55 117.52 118.53 174,688 +1.20(+1.02%)
Oct 21, 2015 117.91 118.24 117.31 117.33 141,295 -0.37(-0.31%)
Oct 20, 2015 117.38 117.76 117.24 117.70 160,726 -0.96(-0.81%)
Oct 19, 2015 117.85 118.66 117.64 118.66 228,373 +0.23(+0.19%)
Oct 16, 2015 118.06 118.48 117.99 118.43 201,467 +0.33(+0.28%)
Oct 15, 2015 117.60 118.40 117.20 118.10 377,886 +2.78(+2.41%)
Oct 14, 2015 115.53 115.87 115.09 115.32 120,016 +0.59(+0.51%)
Oct 13, 2015 114.68 115.44 114.50 114.73 104,380 -0.80(-0.69%)
Oct 12, 2015 114.77 115.68 114.73 115.53 131,576 +0.20(+0.17%)
Oct 09, 2015 115.50 115.83 115.06 115.33 165,005 +0.02(+0.02%)
Oct 08, 2015 114.06 115.49 114.06 115.31 199,676 +0.99(+0.87%)
Oct 07, 2015 113.89 114.64 113.70 114.32 220,972 +1.72(+1.53%)
Oct 06, 2015 112.28 112.89 112.02 112.60 231,768 +0.38(+0.34%)
Oct 05, 2015 111.60 112.34 111.37 112.22 230,348 +0.05(+0.04%)
Oct 02, 2015 109.22 112.17 109.07 112.17 253,262 +2.97(+2.72%)
Oct 01, 2015 109.79 109.96 108.28 109.20 250,864 -0.88(-0.80%)
Sep 30, 2015 110.18 110.47 109.51 110.08 312,918 +2.88(+2.69%)
Sep 29, 2015 107.11 107.33 106.53 107.20 179,776 -0.10(-0.09%)
Sep 28, 2015 109.11 109.11 107.14 107.30 286,766 -2.06(-1.88%)
Sep 25, 2015 109.81 110.23 109.00 109.36 435,544 +0.76(+0.70%)
Sep 24, 2015 108.21 108.95 107.57 108.60 719,718 +1.27(+1.18%)
Sep 23, 2015 107.60 107.67 106.81 107.33 168,706 +0.04(+0.04%)
Sep 22, 2015 107.61 107.63 106.32 107.29 285,037 -2.86(-2.60%)
Sep 21, 2015 111.15 111.29 110.00 110.15 208,505 -0.38(-0.34%)
Sep 18, 2015 111.10 111.51 110.24 110.53 271,442 -0.43(-0.39%)
Sep 17, 2015 111.36 112.44 110.67 110.96 295,968 +0.49(+0.44%)
Sep 16, 2015 110.44 111.10 109.91 110.47 438,610 +3.34(+3.12%)
Sep 15, 2015 105.92 107.27 105.73 107.13 207,313 +1.41(+1.33%)
Sep 14, 2015 105.75 105.88 105.34 105.72 147,486 -0.21(-0.20%)
Sep 11, 2015 105.89 106.01 105.30 105.93 108,946 -0.28(-0.26%)
Sep 10, 2015 105.72 106.78 105.44 106.21 497,158 +1.03(+0.98%)
Sep 09, 2015 106.75 106.87 105.08 105.18 421,484 -0.35(-0.33%)
Sep 08, 2015 105.60 105.72 104.74 105.53 352,081 +2.70(+2.63%)
Sep 04, 2015 103.41 102.83 102.83 102.83 146,800 -2.41(-2.29%)
Sep 03, 2015 104.81 105.65 104.37 105.24 449,080 +0.79(+0.76%)
Sep 02, 2015 104.40 104.50 103.37 104.45 277,163 +1.25(+1.21%)
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.