Mks Instruments Inc (NQ: MKSI )

131.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 77.97 79.54 77.20 78.31 1,006,006 +0.22(+0.28%)
Jan 30, 2019 74.54 79.91 72.83 78.09 1,442,988 +3.18(+4.24%)
Jan 29, 2019 76.34 76.34 73.83 74.92 876,172 -1.38(-1.81%)
Jan 28, 2019 74.17 77.01 73.25 76.30 779,362 +0.07(+0.09%)
Jan 25, 2019 74.76 76.90 74.32 76.23 838,893 +2.46(+3.33%)
Jan 24, 2019 70.02 75.12 70.02 73.77 731,245 +5.18(+7.55%)
Jan 23, 2019 69.80 69.86 67.73 68.59 569,449 -0.41(-0.60%)
Jan 22, 2019 70.76 70.76 68.60 69.01 956,296 -2.14(-3.01%)
Jan 18, 2019 70.22 72.34 69.97 71.15 735,282 +1.51(+2.16%)
Jan 17, 2019 68.37 70.11 67.86 69.64 480,026 +1.01(+1.47%)
Jan 16, 2019 69.11 70.40 68.49 68.63 379,730 -0.09(-0.13%)
Jan 15, 2019 69.07 69.52 67.42 68.72 370,638 +0.18(+0.27%)
Jan 14, 2019 69.05 69.51 67.44 68.54 718,979 -1.52(-2.16%)
Jan 11, 2019 69.22 70.75 68.57 70.05 533,689 +0.69(+1.00%)
Jan 10, 2019 67.48 69.78 67.09 69.36 562,133 +1.26(+1.85%)
Jan 09, 2019 65.40 68.78 65.40 68.10 1,078,537 +2.96(+4.55%)
Jan 08, 2019 66.02 66.54 63.54 65.14 801,518 -0.14(-0.22%)
Jan 07, 2019 64.23 66.20 63.54 65.28 459,519 +1.20(+1.87%)
Jan 04, 2019 60.66 64.28 60.66 64.09 805,434 +3.58(+5.91%)
Jan 03, 2019 61.94 62.50 60.17 60.51 1,413,250 -2.93(-4.61%)
Jan 02, 2019 60.68 63.62 60.68 63.43 867,922 +1.45(+2.34%)
Dec 31, 2018 62.56 62.79 60.92 61.98 594,876 +0.44(+0.72%)
Dec 28, 2018 61.03 62.88 60.55 61.54 566,837 +0.89(+1.47%)
Dec 27, 2018 58.07 60.66 57.96 60.65 555,455 +1.58(+2.68%)
Dec 26, 2018 55.12 59.15 54.59 59.07 631,823 +4.38(+8.02%)
Dec 24, 2018 56.34 56.87 54.08 54.68 504,295 -2.26(-3.98%)
Dec 21, 2018 59.70 59.84 56.38 56.95 2,243,790 -2.24(-3.78%)
Dec 20, 2018 60.70 61.58 58.46 59.18 885,038 -1.53(-2.51%)
Dec 19, 2018 63.16 64.46 60.09 60.71 679,786 -2.92(-4.58%)
Dec 18, 2018 63.15 65.45 61.74 63.62 697,764 +1.09(+1.75%)
Dec 17, 2018 62.19 64.06 61.55 62.53 1,028,906 +0.34(+0.54%)
Dec 14, 2018 63.31 64.31 62.06 62.20 896,536 -1.52(-2.38%)
Dec 13, 2018 65.80 66.22 63.38 63.71 635,928 -1.60(-2.45%)
Dec 12, 2018 65.55 66.51 64.33 65.31 641,850 +0.93(+1.45%)
Dec 11, 2018 66.15 67.79 64.27 64.38 652,563 -0.37(-0.58%)
Dec 10, 2018 65.24 65.98 64.12 64.76 890,463 -0.44(-0.68%)
Dec 07, 2018 69.48 69.48 65.16 65.20 597,586 -4.41(-6.34%)
Dec 06, 2018 70.99 71.57 68.43 69.61 654,730 -3.11(-4.27%)
Dec 04, 2018 77.59 77.88 72.51 72.72 526,601 -5.27(-6.75%)
Dec 03, 2018 77.31 78.41 76.27 77.99 807,582 +2.72(+3.61%)
Nov 30, 2018 73.45 75.42 72.90 75.27 405,896 +1.83(+2.50%)
Nov 29, 2018 74.73 75.26 73.38 73.44 450,737 -1.48(-1.97%)
Nov 28, 2018 72.67 74.95 71.02 74.92 540,842 +2.82(+3.91%)
Nov 27, 2018 71.95 73.35 71.56 72.10 427,468 -0.28(-0.38%)
Nov 26, 2018 70.78 72.40 70.13 72.37 351,127 +2.40(+3.43%)
Nov 23, 2018 69.32 71.28 69.18 69.98 117,891 -0.07(-0.10%)
Nov 21, 2018 70.04 70.04 70.04 0 +1.05(+1.53%)
Nov 20, 2018 66.22 70.17 65.76 68.99 529,440 +1.14(+1.68%)
Nov 19, 2018 70.68 70.68 67.75 67.85 480,812 -3.11(-4.38%)
Nov 16, 2018 68.45 71.41 67.73 70.96 466,690 +0.34(+0.49%)
Nov 15, 2018 67.97 70.76 67.74 70.62 372,924 +2.24(+3.27%)
Nov 14, 2018 69.03 69.87 68.00 68.38 419,659 +0.31(+0.45%)
Nov 13, 2018 67.54 69.56 67.35 68.07 321,539 +1.15(+1.72%)
Nov 12, 2018 68.67 69.34 65.93 66.92 574,103 -2.62(-3.77%)
Nov 09, 2018 71.30 71.76 68.59 69.55 355,060 -2.32(-3.23%)
Nov 08, 2018 72.20 73.38 71.51 71.87 337,895 -0.73(-1.00%)
Nov 07, 2018 73.53 73.53 70.96 72.60 429,622 -0.30(-0.41%)
Nov 06, 2018 72.26 73.48 72.10 72.89 369,332 +0.55(+0.77%)
Nov 05, 2018 74.77 75.18 71.38 72.34 458,810 -2.52(-3.36%)
Nov 02, 2018 75.02 75.76 74.01 74.86 514,874 -0.12(-0.17%)
Nov 01, 2018 71.12 75.16 70.85 74.98 868,636 +4.48(+6.35%)
Oct 31, 2018 70.66 71.57 69.08 70.50 713,104 +1.42(+2.05%)
Oct 30, 2018 65.41 69.86 65.24 69.09 869,475 +2.80(+4.23%)
Oct 29, 2018 68.81 69.24 64.94 66.28 1,099,147 -1.44(-2.12%)
Oct 26, 2018 68.13 69.32 66.56 67.72 637,687 -2.08(-2.97%)
Oct 25, 2018 68.24 70.23 68.21 69.79 732,239 +2.35(+3.49%)
Oct 24, 2018 64.90 73.53 64.90 67.44 1,753,972 -2.74(-3.90%)
Oct 23, 2018 68.66 70.79 66.97 70.18 740,800 -1.04(-1.46%)
Oct 22, 2018 71.66 72.29 70.56 71.22 349,845 -0.24(-0.33%)
Oct 19, 2018 72.86 73.44 70.98 71.46 622,323 -1.19(-1.63%)
Oct 18, 2018 74.19 74.85 72.16 72.65 414,531 -2.02(-2.70%)
Oct 17, 2018 75.33 76.01 74.28 74.66 431,065 +0.71(+0.96%)
Oct 16, 2018 72.90 74.31 72.22 73.96 455,398 +2.11(+2.94%)
Oct 15, 2018 71.52 72.30 70.32 71.84 365,589 +0.23(+0.32%)
Oct 12, 2018 72.12 72.42 70.70 71.61 453,624 +1.51(+2.16%)
Oct 11, 2018 70.47 72.25 70.08 70.10 533,452 -0.08(-0.11%)
Oct 10, 2018 71.64 72.42 69.95 70.18 633,642 -2.28(-3.14%)
Oct 09, 2018 73.05 73.37 71.98 72.45 370,402 -0.72(-0.98%)
Oct 08, 2018 73.45 74.42 72.63 73.17 495,342 -0.69(-0.93%)
Oct 05, 2018 76.29 76.81 73.64 73.86 449,757 -2.56(-3.36%)
Oct 04, 2018 77.34 77.35 75.92 76.42 386,605 -1.44(-1.84%)
Oct 03, 2018 77.73 78.67 76.77 77.86 419,655 +0.85(+1.11%)
Oct 02, 2018 76.98 78.40 76.79 77.01 379,945 +0.08(+0.10%)
Oct 01, 2018 77.07 77.34 76.27 76.93 574,633 +0.25(+0.32%)
Sep 28, 2018 76.78 77.45 75.49 76.68 435,438 -0.29(-0.37%)
Sep 27, 2018 75.97 77.11 75.39 76.97 363,022 +1.44(+1.90%)
Sep 26, 2018 76.92 77.40 75.44 75.53 495,870 -1.67(-2.17%)
Sep 25, 2018 80.13 80.13 76.83 77.21 611,805 -2.92(-3.64%)
Sep 24, 2018 80.03 80.27 78.55 80.13 258,575 +0.10(+0.12%)
Sep 21, 2018 79.12 80.65 78.91 80.03 583,022 +0.00(+0.00%)
Sep 20, 2018 79.70 80.70 78.98 80.03 317,988 +1.24(+1.58%)
Sep 19, 2018 79.89 80.13 78.07 78.79 294,268 -0.77(-0.96%)
Sep 18, 2018 79.31 80.03 78.79 79.55 275,224 +0.62(+0.79%)
Sep 17, 2018 79.60 80.22 78.26 78.93 490,022 -0.77(-0.96%)
Sep 14, 2018 79.12 79.98 78.55 79.70 393,420 +0.86(+1.09%)
Sep 13, 2018 78.26 79.27 77.50 78.84 549,979 +1.34(+1.73%)
Sep 12, 2018 79.27 79.27 76.97 77.50 864,394 -2.44(-3.05%)
Sep 11, 2018 80.75 81.47 79.67 79.94 629,371 -1.48(-1.82%)
Sep 10, 2018 82.23 82.57 80.99 81.42 400,354 +0.00(+0.00%)
Sep 07, 2018 80.84 82.42 80.37 81.42 401,782 +0.10(+0.12%)
Sep 06, 2018 88.16 88.40 81.32 81.32 755,371 -7.27(-8.21%)
Sep 05, 2018 88.69 88.79 87.25 88.59 442,156 -0.19(-0.22%)
Sep 04, 2018 88.50 89.02 87.21 88.79 304,175 -0.10(-0.11%)
Aug 31, 2018 88.88 88.88 88.88 0 +0.43(+0.49%)
Aug 30, 2018 88.79 89.12 88.26 88.45 463,518 -0.33(-0.38%)
Aug 29, 2018 89.69 89.69 88.31 88.79 282,594 -0.81(-0.91%)
Aug 28, 2018 89.17 89.74 88.26 89.60 427,318 +0.00(+0.00%)
Aug 27, 2018 88.45 91.32 88.45 89.60 785,433 +1.63(+1.85%)
Aug 24, 2018 86.25 87.97 86.01 87.97 820,287 +2.01(+2.34%)
Aug 23, 2018 86.97 87.92 85.82 85.96 1,048,201 -1.19(-1.37%)
Aug 22, 2018 86.63 87.87 86.63 87.16 804,204 +0.53(+0.61%)
Aug 21, 2018 85.68 87.63 85.58 86.63 1,324,397 +1.34(+1.57%)
Aug 20, 2018 84.82 86.39 84.58 85.29 378,424 +0.43(+0.51%)
Aug 17, 2018 85.29 86.34 83.15 84.87 721,549 -1.24(-1.44%)
Aug 16, 2018 86.01 87.06 85.77 86.11 386,151 +0.29(+0.33%)
Aug 15, 2018 86.92 87.30 84.91 85.82 406,407 -1.67(-1.91%)
Aug 14, 2018 87.92 88.68 86.97 87.49 541,448 +0.24(+0.27%)
Aug 13, 2018 87.30 88.06 86.49 87.25 343,379 +0.14(+0.16%)
Aug 10, 2018 87.25 87.73 85.53 87.11 747,947 -1.29(-1.46%)
Aug 09, 2018 90.16 90.16 88.30 88.40 512,226 -2.20(-2.42%)
Aug 08, 2018 89.59 91.17 89.11 90.59 541,882 +0.81(+0.90%)
Aug 07, 2018 90.83 91.07 89.53 89.78 500,378 -1.10(-1.21%)
Aug 06, 2018 90.40 91.31 90.02 90.88 295,609 +0.72(+0.79%)
Aug 03, 2018 90.35 90.40 89.02 90.16 402,257 -0.05(-0.05%)
Aug 02, 2018 88.73 91.12 88.54 90.21 558,120 +0.72(+0.80%)
Aug 01, 2018 90.31 91.31 89.21 89.49 645,675 -0.53(-0.58%)
Jul 31, 2018 89.64 91.83 88.78 90.02 648,348 +0.95(+1.07%)
Jul 30, 2018 92.26 92.88 88.16 89.07 748,986 -3.34(-3.62%)
Jul 27, 2018 89.97 94.08 89.73 92.41 1,200,591 +3.91(+4.42%)
Jul 26, 2018 85.92 89.07 85.44 88.49 1,134,378 +2.53(+2.94%)
Jul 25, 2018 89.88 91.26 84.24 85.96 2,102,028 -7.54(-8.07%)
Jul 24, 2018 96.51 98.52 92.84 93.50 1,166,776 -2.39(-2.49%)
Jul 23, 2018 96.46 96.56 93.93 95.89 508,616 -0.91(-0.94%)
Jul 20, 2018 97.08 97.37 95.80 96.80 360,765 -0.29(-0.30%)
Jul 19, 2018 97.94 98.52 96.89 97.08 562,197 -1.05(-1.07%)
Jul 18, 2018 97.70 98.35 95.99 98.13 808,296 +1.81(+1.88%)
Jul 17, 2018 93.12 96.46 93.12 96.32 505,438 +2.67(+2.85%)
Jul 16, 2018 92.69 94.65 92.02 93.65 497,280 +0.91(+0.98%)
Jul 13, 2018 93.41 93.93 92.57 92.74 411,573 -0.76(-0.82%)
Jul 12, 2018 92.60 94.32 92.60 93.50 456,124 +1.86(+2.03%)
Jul 11, 2018 93.12 93.89 91.19 91.64 586,821 -2.53(-2.69%)
Jul 10, 2018 94.51 95.89 94.12 94.17 458,066 +0.14(+0.15%)
Jul 09, 2018 94.03 94.08 91.79 94.03 510,485 +1.15(+1.23%)
Jul 06, 2018 91.83 93.55 90.64 92.88 417,574 +1.15(+1.25%)
Jul 05, 2018 91.36 91.83 90.31 91.74 619,964 +1.19(+1.32%)
Jul 03, 2018 90.55 90.55 90.55 0 -1.58(-1.71%)
Jul 02, 2018 90.26 92.29 89.54 92.12 782,122 +0.76(+0.84%)
Jun 29, 2018 90.26 92.55 89.54 91.36 856,754 +1.86(+2.08%)
Jun 28, 2018 88.54 89.97 87.73 89.49 801,793 +0.62(+0.70%)
Jun 27, 2018 92.98 93.07 88.64 88.87 819,761 -3.53(-3.82%)
Jun 26, 2018 91.40 93.36 90.68 92.41 1,209,488 +1.15(+1.26%)
Jun 25, 2018 94.41 94.41 90.59 91.26 1,064,346 -3.34(-3.53%)
Jun 22, 2018 96.75 96.80 94.51 94.60 6,776,521 -1.91(-1.98%)
Jun 21, 2018 99.85 100.14 96.22 96.51 1,033,542 -3.01(-3.02%)
Jun 20, 2018 99.61 100.81 98.37 99.52 718,308 +0.29(+0.29%)
Jun 19, 2018 97.28 99.45 95.51 99.23 872,958 +1.00(+1.02%)
Jun 18, 2018 98.13 98.47 96.70 98.23 837,808 -0.48(-0.48%)
Jun 15, 2018 100.81 100.81 98.71 1,323,069 -2.10(-2.08%)
Jun 14, 2018 98.75 100.81 98.61 100.81 805,475 +2.53(+2.57%)
Jun 13, 2018 98.33 99.85 97.63 98.28 962,704 +0.48(+0.49%)
Jun 12, 2018 96.27 97.90 95.65 97.80 906,008 +2.39(+2.50%)
Jun 11, 2018 98.37 98.90 95.08 95.41 1,091,449 -3.05(-3.10%)
Jun 08, 2018 104.00 104.15 96.56 98.47 1,649,944 -6.59(-6.27%)
Jun 07, 2018 111.69 111.69 104.63 105.06 1,052,069 -8.30(-7.33%)
Jun 06, 2018 112.41 113.36 111.36 113.36 428,905 +1.14(+1.02%)
Jun 05, 2018 110.69 112.74 110.49 112.22 410,210 +2.15(+1.95%)
Jun 04, 2018 109.78 110.69 108.83 110.07 425,946 +0.38(+0.35%)
Jun 01, 2018 108.25 109.88 107.25 109.69 617,236 +2.58(+2.41%)
May 31, 2018 110.26 111.40 107.01 107.11 429,123 -2.48(-2.26%)
May 30, 2018 109.49 111.07 108.68 109.59 487,268 +1.05(+0.97%)
May 29, 2018 107.30 109.64 107.25 108.54 423,591 +1.05(+0.98%)
May 25, 2018 107.49 107.49 107.49 0 -0.86(-0.79%)
May 24, 2018 107.92 108.80 106.96 108.35 336,544 +0.53(+0.49%)
May 23, 2018 105.82 108.06 105.25 107.82 393,966 +1.38(+1.30%)
May 22, 2018 106.78 108.11 106.11 106.44 582,290 +0.38(+0.36%)
May 21, 2018 106.82 108.63 104.87 106.06 356,364 +0.67(+0.63%)
May 18, 2018 109.59 109.63 104.34 105.39 744,127 -5.67(-5.10%)
May 17, 2018 111.11 112.78 109.87 111.06 316,628 -0.10(-0.09%)
May 16, 2018 109.25 112.64 109.25 111.16 445,215 +2.10(+1.92%)
May 15, 2018 109.63 110.35 104.92 109.06 396,188 -0.57(-0.52%)
May 14, 2018 109.59 112.78 109.49 109.63 401,228 +1.19(+1.10%)
May 11, 2018 110.11 110.11 107.58 108.44 272,271 -1.57(-1.43%)
May 10, 2018 108.63 110.64 107.92 110.02 520,502 +1.95(+1.81%)
May 09, 2018 105.54 108.25 105.25 108.06 401,708 +2.48(+2.35%)
May 08, 2018 105.06 106.01 104.25 105.58 340,353 +1.53(+1.47%)
May 07, 2018 104.25 105.25 103.92 104.06 359,304 +0.14(+0.14%)
May 04, 2018 101.34 105.06 100.34 103.92 656,081 +2.14(+2.11%)
May 03, 2018 100.96 102.39 98.91 101.77 556,972 -0.29(-0.28%)
May 02, 2018 100.53 103.01 100.20 102.06 493,054 +1.52(+1.52%)
May 01, 2018 97.58 100.82 96.34 100.53 489,978 +2.95(+3.03%)
Apr 30, 2018 99.58 100.72 97.44 97.58 538,908 -1.72(-1.73%)
Apr 27, 2018 102.82 103.53 98.39 99.29 655,409 -2.81(-2.75%)
Apr 26, 2018 100.20 102.68 99.06 102.11 787,770 +3.43(+3.48%)
Apr 25, 2018 101.01 101.39 94.44 98.68 1,099,170 +0.57(+0.58%)
Apr 24, 2018 102.20 103.15 97.72 98.10 865,838 -2.91(-2.88%)
Apr 23, 2018 101.15 103.25 100.34 101.01 641,754 +0.24(+0.24%)
Apr 20, 2018 100.25 102.52 99.72 100.77 1,193,094 +0.09(+0.09%)
Apr 19, 2018 110.35 111.35 100.25 100.68 1,511,620 -10.43(-9.39%)
Apr 18, 2018 115.92 116.11 110.18 111.11 1,032,707 -5.38(-4.62%)
Apr 17, 2018 113.64 117.00 113.40 116.50 481,349 +4.00(+3.56%)
Apr 16, 2018 112.44 113.25 110.94 112.49 359,292 +1.00(+0.90%)
Apr 13, 2018 113.16 113.16 110.83 111.49 488,172 -0.48(-0.43%)
Apr 12, 2018 111.73 112.54 111.02 111.97 497,576 +1.43(+1.29%)
Apr 11, 2018 110.02 112.25 109.78 110.54 435,376 -0.33(-0.30%)
Apr 10, 2018 108.68 112.25 107.68 110.87 507,980 +4.48(+4.21%)
Apr 09, 2018 106.63 110.21 106.06 106.39 542,391 +1.19(+1.13%)
Apr 06, 2018 106.54 108.01 104.49 105.20 551,553 -2.95(-2.73%)
Apr 05, 2018 107.68 109.30 106.69 108.16 677,569 +1.14(+1.07%)
Apr 04, 2018 103.53 107.35 102.44 107.01 571,075 -0.14(-0.13%)
Apr 03, 2018 106.68 107.39 104.39 107.16 657,044 +1.67(+1.58%)
Apr 02, 2018 109.68 110.54 104.39 105.49 543,893 -4.72(-4.28%)
Mar 29, 2018 110.21 110.21 110.21 0 +4.10(+3.86%)
Mar 28, 2018 109.35 109.35 104.54 106.11 719,771 -3.33(-3.05%)
Mar 27, 2018 116.83 116.83 108.35 109.44 677,923 -6.62(-5.71%)
Mar 26, 2018 112.68 116.26 111.54 116.07 591,373 +5.67(+5.14%)
Mar 23, 2018 116.07 116.07 110.30 110.40 557,662 -6.10(-5.24%)
Mar 22, 2018 118.50 119.83 116.35 116.50 635,133 -3.05(-2.55%)
Mar 21, 2018 118.07 121.19 117.35 119.54 451,641 +1.48(+1.25%)
Mar 20, 2018 117.83 118.88 117.07 118.07 278,278 +0.62(+0.53%)
Mar 19, 2018 116.73 117.88 113.68 117.45 644,805 -0.29(-0.24%)
Mar 16, 2018 117.40 118.73 116.73 117.73 684,041 +0.29(+0.24%)
Mar 15, 2018 118.21 118.31 116.36 117.45 368,494 +0.00(+0.00%)
Mar 14, 2018 118.11 118.88 116.40 117.45 317,361 -0.05(-0.04%)
Mar 13, 2018 120.31 120.78 116.97 117.50 531,834 -1.76(-1.48%)
Mar 12, 2018 119.64 122.24 117.50 119.26 403,816 +0.29(+0.24%)
Mar 09, 2018 116.50 119.02 116.16 118.97 616,769 +3.62(+3.14%)
Mar 08, 2018 114.45 115.73 113.59 115.35 396,011 +1.57(+1.38%)
Mar 07, 2018 114.88 111.40 113.78 591,203 +0.48(+0.42%)
Mar 06, 2018 109.78 113.40 109.78 113.30 606,324 +4.19(+3.84%)
Mar 05, 2018 108.25 109.88 106.54 109.11 402,201 +0.09(+0.09%)
Mar 02, 2018 106.25 109.30 104.63 109.02 513,026 +1.76(+1.64%)
Mar 01, 2018 105.87 108.39 104.87 107.25 688,116 +1.14(+1.08%)
Feb 28, 2018 107.44 108.78 106.06 106.11 507,956 -0.86(-0.80%)
Feb 27, 2018 108.68 109.78 106.87 106.97 585,777 -1.43(-1.32%)
Feb 26, 2018 107.63 109.30 106.39 108.39 510,674 +0.95(+0.89%)
Feb 23, 2018 107.44 107.49 105.49 107.44 424,375 +1.27(+1.19%)
Feb 22, 2018 107.70 108.65 104.89 106.17 642,934 -0.57(-0.53%)
Feb 21, 2018 109.98 110.08 106.65 106.75 642,308 -2.43(-2.22%)
Feb 20, 2018 104.27 110.88 103.46 109.17 750,344 +4.52(+4.32%)
Feb 16, 2018 104.65 104.65 104.65 0 -1.05(-0.99%)
Feb 15, 2018 103.56 106.27 101.75 105.70 701,816 +3.38(+3.30%)
Feb 14, 2018 96.19 102.77 96.09 102.32 473,283 +5.47(+5.65%)
Feb 13, 2018 98.04 99.71 94.85 96.85 439,769 -1.28(-1.31%)
Feb 12, 2018 96.19 98.90 94.90 98.14 513,561 +3.09(+3.25%)
Feb 09, 2018 93.62 96.00 89.72 95.04 856,391 +2.71(+2.94%)
Feb 08, 2018 100.11 92.24 92.33 1,117,386 -6.14(-6.23%)
Feb 07, 2018 101.80 101.80 97.57 98.47 827,137 -3.52(-3.45%)
Feb 06, 2018 96.76 103.03 96.09 101.99 1,053,659 +1.36(+1.35%)
Feb 05, 2018 99.99 103.32 99.33 100.63 1,106,712 -0.83(-0.82%)
Feb 02, 2018 103.23 103.23 99.52 101.47 756,123 -2.33(-2.24%)
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.