Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 104.06 105.06 102.77 102.93 126,585 -1.96(-1.86%)
Nov 27, 2019 104.04 105.23 103.20 104.89 218,271 +0.91(+0.88%)
Nov 26, 2019 103.16 104.02 102.03 103.98 321,640 +0.93(+0.90%)
Nov 25, 2019 100.10 103.48 99.54 103.05 455,589 +3.70(+3.72%)
Nov 22, 2019 100.77 100.77 98.62 99.35 220,749 -0.35(-0.35%)
Nov 21, 2019 102.18 102.18 98.73 99.70 454,091 -3.21(-3.12%)
Nov 20, 2019 102.32 104.49 102.27 102.91 618,153 -0.52(-0.50%)
Nov 19, 2019 106.32 106.47 103.41 103.43 411,961 -2.55(-2.41%)
Nov 18, 2019 105.89 107.08 104.90 105.98 348,804 -0.23(-0.22%)
Nov 15, 2019 107.12 108.24 106.12 106.21 542,291 +0.80(+0.76%)
Nov 14, 2019 105.35 106.04 104.75 105.41 570,423 -0.32(-0.30%)
Nov 13, 2019 105.46 106.55 104.91 105.73 323,384 -0.96(-0.90%)
Nov 12, 2019 107.68 108.50 106.28 106.69 294,228 -0.44(-0.42%)
Nov 11, 2019 107.61 108.55 106.88 107.13 249,879 -1.54(-1.41%)
Nov 08, 2019 107.45 108.87 107.03 108.67 313,871 +0.26(+0.24%)
Nov 07, 2019 110.50 110.91 108.08 108.41 311,513 -0.69(-0.63%)
Nov 06, 2019 109.69 109.71 107.50 109.09 245,370 -1.26(-1.14%)
Nov 05, 2019 109.11 110.87 108.16 110.35 397,109 +1.38(+1.27%)
Nov 04, 2019 107.81 109.50 106.68 108.97 418,070 +2.81(+2.65%)
Nov 01, 2019 105.31 106.33 105.06 106.16 537,946 +1.55(+1.48%)
Oct 31, 2019 105.97 105.97 104.40 104.61 394,349 -1.86(-1.75%)
Oct 30, 2019 108.24 108.90 105.89 106.47 485,069 -1.62(-1.49%)
Oct 29, 2019 110.30 110.71 107.75 108.09 475,978 -2.81(-2.54%)
Oct 28, 2019 107.33 111.28 107.09 110.90 642,342 +3.82(+3.57%)
Oct 25, 2019 105.42 107.20 104.11 107.08 733,158 +1.25(+1.18%)
Oct 24, 2019 101.18 106.33 98.67 105.84 1,310,938 +14.35(+15.69%)
Oct 23, 2019 91.62 93.51 90.18 91.48 498,021 -1.18(-1.27%)
Oct 22, 2019 92.48 93.73 92.35 92.66 340,306 +0.02(+0.02%)
Oct 21, 2019 92.15 93.66 91.78 92.64 323,556 +1.46(+1.60%)
Oct 18, 2019 91.41 91.85 89.48 91.18 279,732 -0.33(-0.36%)
Oct 17, 2019 91.20 94.62 91.03 91.51 403,776 +1.59(+1.77%)
Oct 16, 2019 90.07 91.00 89.29 89.92 352,166 -0.87(-0.96%)
Oct 15, 2019 89.68 91.83 88.84 90.79 327,990 +1.51(+1.69%)
Oct 14, 2019 90.28 90.46 88.72 89.28 234,535 -1.24(-1.37%)
Oct 11, 2019 90.29 91.89 89.28 90.52 406,666 +2.47(+2.81%)
Oct 10, 2019 86.93 89.16 86.31 88.04 320,500 +1.56(+1.80%)
Oct 09, 2019 85.89 87.08 85.09 86.49 238,240 +1.78(+2.10%)
Oct 08, 2019 87.07 87.58 84.59 84.71 215,835 -3.63(-4.11%)
Oct 07, 2019 88.83 89.33 87.93 88.34 282,525 -1.06(-1.19%)
Oct 04, 2019 86.80 89.40 86.76 89.40 328,043 +3.19(+3.70%)
Oct 03, 2019 83.96 86.28 82.17 86.21 753,219 +2.08(+2.47%)
Oct 02, 2019 85.33 85.33 82.44 84.14 529,555 -1.99(-2.31%)
Oct 01, 2019 89.92 91.14 86.01 86.13 423,794 -3.07(-3.45%)
Sep 30, 2019 88.47 89.39 87.49 89.20 339,081 +1.29(+1.46%)
Sep 27, 2019 90.92 91.12 87.48 87.92 609,017 -2.99(-3.29%)
Sep 26, 2019 91.71 92.33 90.75 90.90 318,125 -1.09(-1.19%)
Sep 25, 2019 89.04 92.54 88.85 92.00 336,156 +2.19(+2.44%)
Sep 24, 2019 91.83 92.36 89.51 89.80 459,138 -1.32(-1.45%)
Sep 23, 2019 90.23 91.53 89.75 91.13 321,763 +1.23(+1.37%)
Sep 20, 2019 90.92 91.42 89.00 89.90 635,190 -0.69(-0.76%)
Sep 19, 2019 90.70 91.69 90.42 90.58 459,220 +0.74(+0.83%)
Sep 18, 2019 89.63 90.79 88.44 89.84 364,786 -0.20(-0.23%)
Sep 17, 2019 89.81 90.41 88.17 90.04 760,693 +0.14(+0.16%)
Sep 16, 2019 89.45 91.70 88.85 89.90 542,215 -0.47(-0.52%)
Sep 13, 2019 91.83 91.83 90.17 90.37 542,808 -1.02(-1.11%)
Sep 12, 2019 91.11 91.96 89.18 91.39 375,486 +0.93(+1.03%)
Sep 11, 2019 88.69 91.06 87.69 90.46 390,755 +2.32(+2.63%)
Sep 10, 2019 87.58 88.15 85.74 88.14 445,265 +0.36(+0.41%)
Sep 09, 2019 84.92 87.91 84.45 87.78 921,645 +3.73(+4.44%)
Sep 06, 2019 82.51 84.21 81.71 84.05 584,396 +1.68(+2.04%)
Sep 05, 2019 80.08 83.91 80.01 82.37 659,777 +4.23(+5.42%)
Sep 04, 2019 76.22 78.35 75.35 78.13 364,122 +3.36(+4.50%)
Sep 03, 2019 74.43 75.45 73.60 74.77 660,371 -0.91(-1.20%)
Aug 30, 2019 74.59 75.74 74.04 75.68 354,423 +1.77(+2.39%)
Aug 29, 2019 72.72 74.34 72.72 73.91 418,356 +2.58(+3.62%)
Aug 28, 2019 70.40 71.62 69.74 71.33 388,043 +0.81(+1.15%)
Aug 27, 2019 72.49 74.21 70.15 70.52 370,611 -1.26(-1.75%)
Aug 26, 2019 73.92 74.33 71.34 71.77 633,051 -0.82(-1.13%)
Aug 23, 2019 75.40 75.40 72.45 72.59 432,529 -3.19(-4.21%)
Aug 22, 2019 75.79 76.09 74.07 75.78 269,075 +0.53(+0.70%)
Aug 21, 2019 75.49 75.51 74.50 75.25 308,216 +0.78(+1.05%)
Aug 20, 2019 74.75 75.50 74.24 74.47 428,623 -0.48(-0.64%)
Aug 19, 2019 75.66 76.64 74.90 74.96 381,848 +1.13(+1.53%)
Aug 16, 2019 71.20 74.04 71.20 73.83 409,467 +2.81(+3.95%)
Aug 15, 2019 71.65 71.74 70.59 71.02 307,296 -0.14(-0.20%)
Aug 14, 2019 70.63 71.73 70.57 71.17 433,143 -2.04(-2.79%)
Aug 13, 2019 71.59 74.61 70.88 73.21 330,852 +1.79(+2.51%)
Aug 12, 2019 71.37 72.30 70.71 71.42 336,113 -0.88(-1.21%)
Aug 09, 2019 72.49 72.96 71.29 72.29 329,295 -1.52(-2.06%)
Aug 08, 2019 71.77 73.89 71.38 73.82 480,061 +3.07(+4.33%)
Aug 07, 2019 69.87 71.94 69.62 70.75 406,069 -0.14(-0.19%)
Aug 06, 2019 72.07 73.43 69.90 70.89 491,024 -0.18(-0.26%)
Aug 05, 2019 75.18 75.52 70.50 71.07 855,056 -6.46(-8.33%)
Aug 02, 2019 79.04 79.67 76.98 77.53 554,046 -2.54(-3.17%)
Aug 01, 2019 81.69 83.30 79.29 80.07 928,580 -2.02(-2.46%)
Jul 31, 2019 82.00 84.76 81.18 82.08 1,321,117 -3.80(-4.42%)
Jul 30, 2019 83.77 86.03 83.61 85.88 521,912 +1.15(+1.35%)
Jul 29, 2019 84.27 85.05 83.50 84.73 386,632 +0.30(+0.35%)
Jul 26, 2019 84.05 85.28 83.30 84.43 346,927 +0.98(+1.18%)
Jul 25, 2019 85.83 86.46 82.94 83.45 521,596 -2.88(-3.34%)
Jul 24, 2019 82.28 86.37 82.27 86.33 767,004 +4.58(+5.60%)
Jul 23, 2019 80.88 82.07 80.54 81.75 416,393 +1.67(+2.08%)
Jul 22, 2019 77.13 80.76 76.79 80.08 539,190 +3.72(+4.87%)
Jul 19, 2019 77.96 78.08 76.31 76.36 273,704 -1.13(-1.46%)
Jul 18, 2019 75.36 77.86 75.26 77.49 372,627 +2.24(+2.97%)
Jul 17, 2019 74.29 75.58 73.52 75.25 314,013 +1.37(+1.85%)
Jul 16, 2019 75.16 75.16 73.48 73.89 409,235 -1.53(-2.03%)
Jul 15, 2019 75.43 75.80 74.63 75.42 399,134 +0.17(+0.23%)
Jul 12, 2019 74.69 75.91 74.41 75.24 465,888 +0.60(+0.80%)
Jul 11, 2019 76.27 76.27 74.23 74.65 410,471 -1.28(-1.69%)
Jul 10, 2019 75.66 76.78 75.43 75.93 436,997 +1.07(+1.43%)
Jul 09, 2019 73.52 75.24 73.52 74.86 693,303 +0.60(+0.80%)
Jul 08, 2019 74.31 75.21 73.90 74.26 378,321 -0.96(-1.28%)
Jul 05, 2019 75.42 75.54 74.32 75.23 242,589 -0.82(-1.08%)
Jul 03, 2019 77.64 78.03 75.74 76.04 427,098 -1.47(-1.89%)
Jul 02, 2019 78.50 78.87 77.04 77.51 601,030 +2.41(+3.21%)
Jul 01, 2019 78.37 79.13 75.10 75.10 821,354 +0.00(+0.00%)
Jun 28, 2019 76.58 77.29 74.68 75.10 1,585,700 -0.58(-0.76%)
Jun 27, 2019 74.13 75.82 74.13 75.68 356,077 +2.08(+2.83%)
Jun 26, 2019 72.62 73.90 72.59 73.60 364,451 +2.68(+3.78%)
Jun 25, 2019 73.76 74.00 70.85 70.92 489,808 -2.58(-3.52%)
Jun 24, 2019 73.63 73.80 73.09 73.50 726,606 +0.07(+0.09%)
Jun 21, 2019 73.20 73.80 73.10 73.43 552,075 +0.00(+0.00%)
Jun 20, 2019 72.58 73.68 71.84 73.43 519,611 +1.64(+2.28%)
Jun 19, 2019 71.80 72.67 71.01 71.79 384,449 +0.56(+0.79%)
Jun 18, 2019 69.99 72.51 69.45 71.23 482,189 +1.95(+2.81%)
Jun 17, 2019 69.52 70.13 68.39 69.29 581,113 +0.00(+0.00%)
Jun 14, 2019 69.71 69.71 68.35 69.29 633,699 -1.72(-2.42%)
Jun 13, 2019 71.48 72.16 70.50 71.00 304,239 -0.27(-0.38%)
Jun 12, 2019 72.68 72.68 70.43 71.27 469,722 -1.93(-2.63%)
Jun 11, 2019 74.71 74.90 72.49 73.20 379,814 -0.26(-0.35%)
Jun 10, 2019 71.63 74.24 71.63 73.46 337,015 +2.34(+3.29%)
Jun 07, 2019 71.38 71.89 70.49 71.12 203,489 +0.16(+0.23%)
Jun 06, 2019 70.37 71.21 69.15 70.95 232,341 +0.75(+1.07%)
Jun 05, 2019 71.90 72.34 68.31 70.20 555,047 -1.42(-1.98%)
Jun 04, 2019 69.58 71.66 69.11 71.62 663,400 +3.29(+4.81%)
Jun 03, 2019 69.35 69.62 67.95 68.33 530,873 -0.57(-0.83%)
May 31, 2019 68.92 69.73 68.75 68.90 442,448 -1.13(-1.61%)
May 30, 2019 70.45 71.29 69.33 70.03 296,595 -0.15(-0.22%)
May 29, 2019 70.71 71.72 69.45 70.18 847,481 -1.34(-1.87%)
May 28, 2019 72.00 72.46 71.13 71.52 401,868 -0.17(-0.24%)
May 24, 2019 72.08 72.61 71.59 71.70 425,854 +0.25(+0.35%)
May 23, 2019 71.06 71.69 70.65 71.45 662,989 -0.86(-1.19%)
May 22, 2019 72.32 72.97 70.87 72.30 382,384 -0.56(-0.77%)
May 21, 2019 72.39 73.08 71.71 72.86 537,781 +1.63(+2.30%)
May 20, 2019 74.03 74.03 70.79 71.23 525,355 -3.99(-5.31%)
May 17, 2019 76.28 77.58 75.10 75.22 694,768 -2.12(-2.74%)
May 16, 2019 78.24 78.49 76.87 77.33 375,958 -1.24(-1.58%)
May 15, 2019 78.03 79.36 77.53 78.57 281,898 +0.92(+1.19%)
May 14, 2019 77.63 78.45 76.78 77.65 401,640 +1.15(+1.51%)
May 13, 2019 77.63 78.57 75.96 76.50 729,217 -3.65(-4.56%)
May 10, 2019 80.83 81.44 79.01 80.15 430,005 -1.33(-1.63%)
May 09, 2019 80.87 82.01 79.44 81.48 496,207 -1.07(-1.29%)
May 08, 2019 82.45 84.10 82.17 82.55 503,257 -0.16(-0.20%)
May 07, 2019 84.29 84.76 81.43 82.71 786,564 -3.36(-3.90%)
May 06, 2019 84.97 86.36 84.38 86.06 465,024 -1.38(-1.57%)
May 03, 2019 86.92 87.63 86.00 87.44 531,293 +1.41(+1.64%)
May 02, 2019 85.73 87.92 84.98 86.03 842,075 +0.87(+1.02%)
May 01, 2019 86.77 88.68 85.15 85.16 1,118,483 -2.36(-2.69%)
Apr 30, 2019 90.58 92.04 84.91 87.52 2,287,577 -8.93(-9.26%)
Apr 29, 2019 97.56 98.08 96.23 96.45 570,266 -1.25(-1.28%)
Apr 26, 2019 95.94 97.80 94.56 97.70 462,555 +0.82(+0.84%)
Apr 25, 2019 98.11 99.87 96.45 96.88 467,097 +0.00(+0.00%)
Apr 24, 2019 96.83 99.53 96.20 96.88 397,618 +0.05(+0.05%)
Apr 23, 2019 96.30 97.50 95.68 96.83 302,990 +0.58(+0.60%)
Apr 22, 2019 96.03 96.69 95.71 96.26 405,354 -0.35(-0.36%)
Apr 18, 2019 97.14 97.60 95.93 96.60 300,640 -0.32(-0.33%)
Apr 17, 2019 97.60 98.06 95.66 96.92 389,129 +0.74(+0.77%)
Apr 16, 2019 94.53 97.05 94.53 96.18 449,910 +2.45(+2.62%)
Apr 15, 2019 95.68 96.12 93.26 93.73 301,998 -1.93(-2.02%)
Apr 12, 2019 94.34 95.77 93.33 95.66 445,396 +1.79(+1.91%)
Apr 11, 2019 94.00 95.24 93.76 93.87 523,399 +0.07(+0.07%)
Apr 10, 2019 93.72 93.95 92.53 93.81 637,877 +0.38(+0.41%)
Apr 09, 2019 94.67 94.67 93.07 93.42 441,424 -2.00(-2.10%)
Apr 08, 2019 95.12 95.43 94.07 95.42 351,070 +0.14(+0.15%)
Apr 05, 2019 94.90 95.92 94.58 95.28 694,040 +0.91(+0.97%)
Apr 04, 2019 94.64 95.71 93.46 94.36 549,561 -0.42(-0.45%)
Apr 03, 2019 92.79 96.15 92.36 94.79 1,227,629 +3.63(+3.98%)
Apr 02, 2019 91.32 91.32 90.08 91.16 651,443 +0.36(+0.39%)
Apr 01, 2019 90.65 91.25 90.11 90.81 862,848 +1.33(+1.48%)
Mar 29, 2019 87.75 89.64 87.25 89.48 729,606 +3.04(+3.52%)
Mar 28, 2019 85.86 87.22 85.17 86.44 378,601 +0.76(+0.89%)
Mar 27, 2019 85.80 86.36 84.04 85.68 717,661 -0.15(-0.18%)
Mar 26, 2019 86.21 86.68 84.92 85.83 596,410 +0.78(+0.92%)
Mar 25, 2019 87.12 87.66 84.39 85.05 1,185,575 -2.23(-2.56%)
Mar 22, 2019 88.44 88.68 87.03 87.29 1,426,870 -1.73(-1.94%)
Mar 21, 2019 84.38 90.12 84.38 89.02 1,113,925 +4.54(+5.37%)
Mar 20, 2019 84.37 85.06 83.33 84.48 1,018,675 +0.09(+0.10%)
Mar 19, 2019 84.91 85.18 83.91 84.39 682,387 +0.13(+0.16%)
Mar 18, 2019 84.29 84.82 83.72 84.26 1,094,738 -0.12(-0.14%)
Mar 15, 2019 79.00 84.47 78.47 84.37 1,301,872 +6.95(+8.98%)
Mar 14, 2019 76.80 78.79 76.14 77.42 830,522 +0.72(+0.94%)
Mar 13, 2019 78.08 78.08 76.69 76.70 373,321 -1.04(-1.34%)
Mar 12, 2019 77.62 78.35 76.46 77.74 373,968 +0.49(+0.63%)
Mar 11, 2019 75.91 77.55 75.38 77.25 637,748 +1.81(+2.40%)
Mar 08, 2019 74.75 76.37 74.40 75.44 355,755 -0.42(-0.56%)
Mar 07, 2019 77.32 77.32 75.75 75.86 589,596 -1.82(-2.34%)
Mar 06, 2019 80.56 80.56 77.57 77.68 411,455 -3.16(-3.91%)
Mar 05, 2019 81.46 81.96 80.23 80.84 787,381 -0.62(-0.77%)
Mar 04, 2019 81.01 82.50 80.54 81.47 513,888 +0.84(+1.04%)
Mar 01, 2019 80.68 81.04 79.36 80.63 284,001 +0.94(+1.18%)
Feb 28, 2019 79.59 80.23 78.48 79.69 476,597 -0.45(-0.56%)
Feb 27, 2019 81.42 81.47 79.43 80.14 450,674 -1.34(-1.64%)
Feb 26, 2019 82.22 82.82 81.46 81.48 706,049 -1.07(-1.29%)
Feb 25, 2019 82.61 83.56 81.74 82.55 364,963 +1.24(+1.53%)
Feb 22, 2019 82.42 82.47 80.67 81.30 489,385 -0.47(-0.58%)
Feb 21, 2019 82.95 83.50 81.67 81.78 361,071 -1.36(-1.64%)
Feb 20, 2019 81.65 83.55 81.65 83.14 352,245 +1.70(+2.09%)
Feb 19, 2019 81.13 82.33 80.78 81.44 414,557 +0.18(+0.22%)
Feb 15, 2019 80.77 81.33 79.73 81.26 313,959 +0.83(+1.04%)
Feb 14, 2019 80.04 81.55 79.51 80.42 311,507 +0.27(+0.34%)
Feb 13, 2019 80.72 81.08 79.50 80.15 341,427 -0.12(-0.16%)
Feb 12, 2019 79.09 80.36 78.66 80.28 373,202 +2.20(+2.81%)
Feb 11, 2019 78.47 78.96 77.55 78.08 354,616 -0.12(-0.16%)
Feb 08, 2019 77.23 78.24 76.30 78.21 379,941 -0.02(-0.02%)
Feb 07, 2019 80.50 80.83 77.07 78.23 689,914 -3.18(-3.90%)
Feb 06, 2019 79.15 81.79 79.02 81.40 464,325 +2.60(+3.30%)
Feb 05, 2019 79.59 80.55 78.72 78.80 667,141 -0.65(-0.82%)
Feb 04, 2019 80.60 80.79 78.82 79.45 745,973 -1.23(-1.52%)
Feb 01, 2019 78.47 81.28 78.47 80.68 953,970 +2.37(+3.03%)
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%)
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.