$158.06 -1.69 (%) FactSet Research Systems Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
5/24/2016156.93160.11156.32159.75232,004
5/23/2016155.38156.95155.00156.24224,590
5/20/2016153.43155.61152.68155.38271,414
5/19/2016151.42152.81149.48152.67235,088
5/18/2016150.00152.79148.50151.47265,844
5/17/2016151.67152.62148.81150.49221,404
5/16/2016150.77152.44150.46152.10224,033
5/13/2016151.48152.27149.45150.40190,554
5/12/2016152.29152.93150.38151.66212,808
5/11/2016151.98153.48151.01151.36178,834
5/10/2016152.26152.96151.67152.60228,719
5/9/2016151.32153.48149.60151.90344,593
5/6/2016148.00150.78147.83150.57164,978
5/5/2016149.24150.07148.20148.86208,755
5/4/2016147.37149.57147.37149.01188,909
5/3/2016151.12151.69148.56148.78188,888
5/2/2016151.20152.50149.99152.15273,896
4/29/2016150.75150.97149.26150.75169,072
4/28/2016152.36153.98150.59150.99196,470
4/27/2016152.14153.68151.91153.10260,335
4/26/2016152.93154.49151.65152.63289,897
4/25/2016154.03154.03151.04152.20322,344
4/22/2016154.10155.13153.07155.03197,251
4/21/2016157.43157.95154.04154.36322,527
4/20/2016154.89158.48154.79157.71441,987
4/19/2016155.12156.01153.76154.85250,783
4/18/2016152.38155.00151.61154.47289,022
4/15/2016152.76154.28152.56153.90331,600
4/14/2016152.69154.17151.95153.16258,535
4/13/2016149.59152.72149.59152.56297,224
4/12/2016146.55149.61145.48149.23380,735
4/11/2016149.46150.20146.52146.59258,027
4/8/2016149.29150.24147.52148.46211,839
4/7/2016150.55151.47147.10148.05281,594
4/6/2016150.62152.07150.18151.84269,067
4/5/2016151.46152.09150.29150.49221,323
4/4/2016152.97152.97150.51152.52292,248
4/1/2016150.55152.86150.55152.74275,494
3/31/2016151.87152.77150.85151.53252,793
3/30/2016152.44152.68150.65152.03267,744
3/29/2016150.00152.08149.40152.00303,903
3/28/2016150.06151.32148.98150.80347,731
3/24/2016147.75149.54146.36149.16264,134
3/23/2016151.24151.24148.39148.54417,964
3/22/2016148.96151.96148.96151.46175,785
3/21/2016149.60149.99148.58149.71234,137
3/18/2016150.33152.18148.78150.10553,107
3/17/2016150.00151.60149.70150.69315,989
3/16/2016144.72150.74143.08150.01432,137
3/15/2016152.35153.00146.21146.67664,914
3/14/2016153.61155.91153.32154.83406,491
3/11/2016152.95154.65152.20154.55318,181
3/10/2016154.31157.47149.45151.44642,848
3/9/2016158.43159.40157.43158.43380,394
3/8/2016156.59158.79155.09157.97294,552
3/7/2016154.81157.62153.66157.49378,974
3/4/2016154.69155.45153.52155.24215,343
3/3/2016154.12154.58152.56154.53267,394
3/2/2016154.18154.90151.83154.28282,838
3/1/2016152.19155.71151.60154.79356,973
2/29/2016150.68152.98150.13150.49278,158
2/26/2016152.06152.06149.96150.82269,259
2/25/2016149.37151.99149.20151.73218,520
2/24/2016148.04150.21146.98149.64209,413
2/23/2016150.25150.85148.99149.36208,076
2/22/2016149.93151.16149.15150.50279,438
2/19/2016146.35148.59145.57148.40157,129
2/18/2016147.92148.71146.14146.91255,166
2/17/2016145.57148.51145.13147.84404,823
2/16/2016142.19145.57142.12144.61336,407
2/12/2016138.30140.58136.70140.43342,029
2/11/2016136.97137.79135.95136.40295,181
2/10/2016139.26142.45138.95139.03304,984
2/9/2016138.40140.08137.08137.59393,179
2/8/2016140.99141.10138.67139.99327,526
2/5/2016145.56145.66141.68142.49233,361
2/4/2016144.18145.69143.61145.56235,472
2/3/2016146.24146.90142.49144.48266,449
2/2/2016148.54148.55144.39145.22307,072
2/1/2016150.24150.73148.81149.83256,070
1/29/2016148.74150.70148.13150.70324,280
1/28/2016148.52149.77146.39147.87439,364
1/27/2016146.24151.00146.03147.26458,928
1/26/2016144.92147.06144.65146.84260,410
1/25/2016145.43146.03144.15144.71336,688
1/22/2016144.50146.00143.72145.87303,985
1/21/2016142.89144.37141.11142.48367,352
1/20/2016143.86144.40139.01142.74574,091
1/19/2016150.12150.12144.55145.70423,373
1/15/2016145.56147.53143.53146.82406,878
1/14/2016146.74149.43144.73148.18356,272
1/13/2016150.71151.14145.02146.35480,803
1/12/2016152.19152.19148.78150.46433,258
1/11/2016150.96152.05149.21150.81292,325
1/8/2016153.24153.67150.17150.32367,785
1/7/2016153.37156.90152.39152.51316,413
1/6/2016156.09157.37155.80156.63419,369
1/5/2016157.39159.31156.73158.73288,048
1/4/2016160.66160.66155.27156.62385,252
12/31/2015163.00166.25162.35162.57414,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center