Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 82.63 83.54 82.10 82.25 10,342,390 +0.15(+0.18%)
Oct 03, 2024 82.40 83.78 81.98 82.10 18,132,108 -1.00(-1.20%)
Oct 02, 2024 82.89 85.23 81.77 83.10 33,198,028 -6.03(-6.77%)
Oct 01, 2024 88.00 89.64 87.71 89.13 20,460,888 +0.73(+0.83%)
Sep 30, 2024 89.70 89.75 87.72 88.40 12,032,860 -1.04(-1.16%)
Sep 27, 2024 89.45 90.26 89.21 89.44 9,181,004 +0.05(+0.06%)
Sep 26, 2024 89.92 90.62 89.05 89.39 13,589,280 +1.39(+1.58%)
Sep 25, 2024 87.85 88.09 87.24 88.00 12,391,946 +0.54(+0.62%)
Sep 24, 2024 87.44 88.28 86.66 87.46 21,121,584 +1.26(+1.46%)
Sep 23, 2024 85.40 86.53 85.05 86.20 17,708,848 -0.32(-0.37%)
Sep 20, 2024 87.87 88.00 84.81 86.52 52,390,372 +5.54(+6.84%)
Sep 19, 2024 82.60 83.12 80.47 80.98 14,953,813 +0.08(+0.10%)
Sep 18, 2024 80.66 81.75 80.23 80.90 7,638,354 +0.26(+0.32%)
Sep 17, 2024 80.01 80.98 79.86 80.64 7,580,079 +0.84(+1.05%)
Sep 16, 2024 79.33 79.99 78.69 79.80 9,548,223 +0.79(+1.00%)
Sep 13, 2024 78.30 79.49 78.11 79.01 5,864,154 +0.61(+0.78%)
Sep 12, 2024 78.23 79.06 77.53 78.40 7,183,727 +0.00(+0.00%)
Sep 11, 2024 78.00 78.59 76.74 78.40 8,264,433 +0.31(+0.40%)
Sep 10, 2024 79.56 79.56 77.55 78.09 9,744,152 -1.40(-1.76%)
Sep 09, 2024 80.75 81.58 79.02 79.49 8,005,508 -1.14(-1.41%)
Sep 06, 2024 80.88 81.88 80.35 80.63 8,512,216 -0.20(-0.25%)
Sep 05, 2024 81.13 81.24 80.21 80.83 7,596,040 -0.19(-0.23%)
Sep 04, 2024 80.10 81.09 79.67 81.02 12,837,027 -0.30(-0.37%)
Sep 03, 2024 82.71 82.94 81.01 81.32 10,130,620 -1.63(-1.97%)
Aug 30, 2024 83.23 83.51 81.69 82.95 13,816,653 +0.06(+0.07%)
Aug 29, 2024 83.08 83.52 82.49 82.89 7,509,858 +0.47(+0.57%)
Aug 28, 2024 84.67 85.05 81.52 82.42 11,128,561 -2.49(-2.93%)
Aug 27, 2024 83.70 85.01 83.24 84.91 15,017,397 +1.01(+1.20%)
Aug 26, 2024 83.10 84.13 83.01 83.91 7,887,117 +0.23(+0.27%)
Aug 23, 2024 82.97 83.87 82.85 83.68 9,260,914 +0.64(+0.77%)
Aug 22, 2024 84.08 84.17 82.84 83.04 8,522,565 -0.59(-0.70%)
Aug 21, 2024 83.30 83.87 82.85 83.63 6,945,358 +0.44(+0.53%)
Aug 20, 2024 83.12 83.53 82.40 83.19 7,892,863 +0.28(+0.34%)
Aug 19, 2024 82.86 83.62 82.55 82.91 9,664,058 +0.05(+0.06%)
Aug 16, 2024 82.51 83.57 82.07 82.86 13,855,795 +0.73(+0.88%)
Aug 15, 2024 81.74 82.69 80.31 82.13 23,679,298 +3.96(+5.07%)
Aug 14, 2024 77.65 78.74 77.08 78.17 13,625,259 +0.02(+0.03%)
Aug 13, 2024 74.92 78.70 74.74 78.15 22,208,652 +3.84(+5.17%)
Aug 12, 2024 74.38 74.67 73.72 74.31 7,098,377 +0.30(+0.40%)
Aug 09, 2024 73.79 74.25 73.04 74.01 7,218,731 +0.15(+0.20%)
Aug 08, 2024 72.90 73.88 72.72 73.86 8,865,006 +1.56(+2.16%)
Aug 07, 2024 72.56 73.88 72.20 72.30 9,596,016 +0.12(+0.17%)
Aug 06, 2024 71.34 72.91 71.19 72.18 13,521,585 +1.08(+1.51%)
Aug 05, 2024 70.74 72.30 70.44 71.10 13,243,327 -2.58(-3.50%)
Aug 02, 2024 72.51 73.80 71.60 73.68 11,587,546 +0.16(+0.22%)
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.