FinancialContent is the trusted provider of stock market information to the media industry.
Mks Instruments Inc (NQ: MKSI)
94.57 USD  +1.55 (+1.67%)
Streaming Delayed Price  /  Updated: 2:09 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 91.52 92.48 90.51 92.28 327,769 +1.33(+1.46%)
Sep 27, 2019 94.06 94.26 90.50 90.95 588,700 -3.09(-3.29%)
Sep 26, 2019 94.88 95.52 93.88 94.04 307,513 -1.13(-1.19%)
Sep 25, 2019 92.11 95.73 91.92 95.17 324,942 +2.27(+2.44%)
Sep 24, 2019 95.00 95.55 92.60 92.90 443,821 -1.37(-1.45%)
Sep 23, 2019 93.34 94.69 92.85 94.27 311,029 +1.27(+1.37%)
Sep 20, 2019 94.06 94.57 92.07 93.00 614,000 -0.71(-0.76%)
Sep 19, 2019 93.83 94.85 93.54 93.71 443,900 +0.77(+0.83%)
Sep 18, 2019 92.72 93.92 91.49 92.94 352,617 -0.21(-0.23%)
Sep 17, 2019 92.91 93.53 91.21 93.15 735,316 +0.15(+0.16%)
Sep 16, 2019 92.54 94.86 91.92 93.00 524,127 -0.49(-0.52%)
Sep 13, 2019 95.00 95.00 93.28 93.49 524,700 -1.05(-1.11%)
Sep 12, 2019 94.25 95.13 92.26 94.54 362,960 +0.96(+1.03%)
Sep 11, 2019 91.75 94.20 90.72 93.58 377,720 +2.40(+2.63%)
Sep 10, 2019 90.60 91.19 88.70 91.18 430,411 +0.37(+0.41%)
Sep 09, 2019 87.85 90.94 87.36 90.81 890,899 +3.86(+4.44%)
Sep 06, 2019 85.36 87.12 84.53 86.95 564,900 +1.74(+2.04%)
Sep 05, 2019 82.84 86.81 82.78 85.21 637,767 +4.38(+5.42%)
Sep 04, 2019 78.85 81.05 77.95 80.83 351,975 +3.48(+4.50%)
Sep 03, 2019 77.00 78.05 76.14 77.35 638,341 -0.94(-1.20%)
Aug 30, 2019 77.16 78.35 76.60 78.29 342,600 +1.83(+2.39%)
Aug 29, 2019 75.23 76.91 75.23 76.46 404,400 +2.67(+3.62%)
Aug 28, 2019 72.83 74.09 72.15 73.79 375,098 +0.84(+1.15%)
Aug 27, 2019 74.99 76.77 72.57 72.95 358,248 -1.30(-1.75%)
Aug 26, 2019 76.47 76.90 73.80 74.25 611,932 -0.85(-1.13%)
Aug 23, 2019 78.00 78.00 74.95 75.10 418,100 -3.50(-4.45%)
Aug 22, 2019 78.61 78.92 76.82 78.60 259,437 +0.55(+0.70%)
Aug 21, 2019 78.29 78.32 77.27 78.05 297,176 +0.81(+1.05%)
Aug 20, 2019 77.53 78.30 77.00 77.24 413,270 -0.50(-0.64%)
Aug 19, 2019 78.47 79.49 77.68 77.74 368,170 +1.17(+1.53%)
Aug 16, 2019 73.85 76.79 73.85 76.57 394,800 +2.91(+3.95%)
Aug 15, 2019 74.31 74.41 73.21 73.66 296,289 -0.15(-0.20%)
Aug 14, 2019 73.25 74.40 73.19 73.81 417,628 -2.12(-2.79%)
Aug 13, 2019 74.25 77.38 73.51 75.93 319,001 +1.86(+2.51%)
Aug 12, 2019 74.02 74.99 73.34 74.07 324,074 -0.91(-1.21%)
Aug 09, 2019 75.18 75.67 73.94 74.98 317,500 -1.58(-2.06%)
Aug 08, 2019 74.44 76.64 74.03 76.56 462,865 +3.18(+4.33%)
Aug 07, 2019 72.47 74.61 72.21 73.38 391,524 -0.14(-0.19%)
Aug 06, 2019 74.75 76.16 72.50 73.52 473,436 -0.19(-0.26%)
Aug 05, 2019 77.97 78.33 73.12 73.71 824,428 -6.70(-8.33%)
Aug 02, 2019 81.98 82.63 79.84 80.41 534,200 -2.63(-3.17%)
Aug 01, 2019 84.72 86.39 82.24 83.04 895,318 -2.09(-2.46%)
Jul 31, 2019 85.05 87.91 84.20 85.13 1,273,794 -3.94(-4.42%)
Jul 30, 2019 86.88 89.23 86.72 89.07 503,217 +1.19(+1.35%)
Jul 29, 2019 87.40 88.21 86.60 87.88 372,783 +0.31(+0.35%)
Jul 26, 2019 87.17 88.45 86.39 87.57 334,500 +1.02(+1.18%)
Jul 25, 2019 89.02 89.68 86.02 86.55 502,913 -2.99(-3.34%)
Jul 24, 2019 85.34 89.58 85.33 89.54 739,530 +4.75(+5.60%)
Jul 23, 2019 83.88 85.12 83.53 84.79 401,478 +1.73(+2.08%)
Jul 22, 2019 80.00 83.76 79.64 83.06 519,876 +3.86(+4.87%)
Jul 19, 2019 80.86 80.98 79.14 79.20 263,900 -1.17(-1.46%)
Jul 18, 2019 78.16 80.75 78.06 80.37 359,280 +2.32(+2.97%)
Jul 17, 2019 77.05 78.39 76.25 78.05 302,765 +1.42(+1.85%)
Jul 16, 2019 77.95 77.95 76.21 76.63 394,576 -1.59(-2.03%)
Jul 15, 2019 78.23 78.62 77.40 78.22 384,837 +0.18(+0.23%)
Jul 12, 2019 77.47 78.73 77.18 78.04 449,200 +0.62(+0.80%)
Jul 11, 2019 79.10 79.10 76.99 77.42 395,768 -1.33(-1.69%)
Jul 10, 2019 78.47 79.63 78.23 78.75 421,344 +1.11(+1.43%)
Jul 09, 2019 76.25 78.04 76.25 77.64 668,469 +0.62(+0.80%)
Jul 08, 2019 77.07 78.00 76.65 77.02 364,770 -1.00(-1.28%)
Jul 05, 2019 78.22 78.35 77.08 78.02 233,900 -0.85(-1.08%)
Jul 03, 2019 80.52 80.93 78.55 78.87 411,800 -1.52(-1.89%)
Jul 02, 2019 81.42 81.80 79.90 80.39 579,501 +2.50(+3.21%)
Jul 01, 2019 81.28 82.07 77.89 77.89 791,933 +0.00(+0.00%)
Jun 28, 2019 79.42 80.16 77.45 77.89 1,528,900 -0.60(-0.76%)
Jun 27, 2019 76.88 78.64 76.88 78.49 343,323 +2.16(+2.83%)
Jun 26, 2019 75.32 76.65 75.29 76.33 351,397 +2.78(+3.78%)
Jun 25, 2019 76.50 76.75 73.48 73.55 472,263 -2.68(-3.52%)
Jun 24, 2019 76.37 76.54 75.81 76.23 700,579 +0.07(+0.09%)
Jun 21, 2019 75.92 76.54 75.82 76.16 532,300 +0.00(+0.00%)
Jun 20, 2019 75.28 76.42 74.51 76.16 500,999 +1.70(+2.28%)
Jun 19, 2019 74.47 75.37 73.65 74.46 370,678 +0.58(+0.79%)
Jun 18, 2019 72.59 75.20 72.03 73.88 464,917 +2.02(+2.81%)
Jun 17, 2019 72.10 72.74 70.93 71.86 560,298 +0.00(+0.00%)
Jun 14, 2019 72.30 72.30 70.89 71.86 611,000 -1.78(-2.42%)
Jun 13, 2019 74.14 74.84 73.12 73.64 293,341 -0.28(-0.38%)
Jun 12, 2019 75.38 75.38 73.05 73.92 452,897 -2.00(-2.63%)
Jun 11, 2019 77.49 77.68 75.18 75.92 366,209 -0.27(-0.35%)
Jun 10, 2019 74.29 77.00 74.29 76.19 324,943 +2.43(+3.29%)
Jun 07, 2019 74.03 74.56 73.11 73.76 196,200 +0.17(+0.23%)
Jun 06, 2019 72.98 73.86 71.72 73.59 224,019 +0.78(+1.07%)
Jun 05, 2019 74.57 75.03 70.85 72.81 535,165 -1.47(-1.98%)
Jun 04, 2019 72.17 74.32 71.68 74.28 639,637 +3.41(+4.81%)
Jun 03, 2019 71.93 72.21 70.47 70.87 511,857 -0.59(-0.83%)
May 31, 2019 71.48 72.32 71.30 71.46 426,600 -1.17(-1.61%)
May 30, 2019 73.07 73.94 71.91 72.63 285,971 -0.16(-0.22%)
May 29, 2019 73.34 74.38 72.03 72.79 817,124 -1.39(-1.87%)
May 28, 2019 74.67 75.15 73.77 74.18 387,473 -0.18(-0.24%)
May 24, 2019 74.76 75.31 74.25 74.36 410,600 +0.26(+0.35%)
May 23, 2019 73.70 74.35 73.27 74.10 639,241 -1.09(-1.45%)
May 22, 2019 75.21 75.88 73.70 75.19 367,707 -0.58(-0.77%)
May 21, 2019 75.28 76.00 74.57 75.77 517,139 +1.70(+2.30%)
May 20, 2019 76.99 76.99 73.62 74.07 505,190 -4.15(-5.31%)
May 17, 2019 79.33 80.68 78.10 78.22 668,100 -2.20(-2.74%)
May 16, 2019 81.36 81.62 79.94 80.42 361,527 -1.29(-1.58%)
May 15, 2019 81.15 82.53 80.63 81.71 271,078 +0.96(+1.19%)
May 14, 2019 80.73 81.58 79.85 80.75 386,223 +1.20(+1.51%)
May 13, 2019 80.73 81.71 78.99 79.55 701,226 -3.80(-4.56%)
May 10, 2019 84.06 84.69 82.17 83.35 413,500 -1.38(-1.63%)
May 09, 2019 84.10 85.28 82.61 84.73 477,160 -1.11(-1.29%)
May 08, 2019 85.74 87.46 85.45 85.84 483,940 -0.17(-0.20%)
May 07, 2019 87.65 88.14 84.68 86.01 756,372 -3.49(-3.90%)
May 06, 2019 88.36 89.81 87.75 89.50 447,174 -1.43(-1.57%)
May 03, 2019 90.39 91.13 89.43 90.93 510,900 +1.47(+1.64%)
May 02, 2019 89.15 91.43 88.37 89.46 809,752 +0.90(+1.02%)
May 01, 2019 90.23 92.22 88.55 88.56 1,075,550 -2.45(-2.69%)
Apr 30, 2019 94.20 95.71 88.30 91.01 2,199,768 -9.29(-9.26%)
Apr 29, 2019 101.45 102.00 100.07 100.30 548,377 -1.30(-1.28%)
Apr 26, 2019 99.77 101.70 98.33 101.60 444,800 +0.85(+0.84%)
Apr 25, 2019 102.03 103.86 100.30 100.75 449,168 +0.00(+0.00%)
Apr 24, 2019 100.70 103.50 100.04 100.75 382,356 +0.05(+0.05%)
Apr 23, 2019 100.14 101.39 99.50 100.70 291,360 +0.60(+0.60%)
Apr 22, 2019 99.86 100.55 99.53 100.10 389,795 -0.36(-0.36%)
Apr 18, 2019 101.02 101.50 99.76 100.46 289,100 -0.33(-0.33%)
Apr 17, 2019 101.50 101.97 99.48 100.79 374,193 +0.77(+0.77%)
Apr 16, 2019 98.30 100.92 98.30 100.02 432,641 +2.55(+2.62%)
Apr 15, 2019 99.50 99.96 96.98 97.47 290,406 -2.01(-2.02%)
Apr 12, 2019 98.11 99.59 97.06 99.48 428,300 +1.86(+1.91%)
Apr 11, 2019 97.75 99.04 97.50 97.62 503,309 +0.07(+0.07%)
Apr 10, 2019 97.46 97.70 96.22 97.55 613,392 +0.40(+0.41%)
Apr 09, 2019 98.45 98.45 96.78 97.15 424,480 -2.08(-2.10%)
Apr 08, 2019 98.92 99.24 97.83 99.23 337,595 +0.15(+0.15%)
Apr 05, 2019 98.69 99.75 98.35 99.08 667,400 +0.95(+0.97%)
Apr 04, 2019 98.42 99.53 97.19 98.13 528,466 -0.44(-0.45%)
Apr 03, 2019 96.49 99.99 96.05 98.57 1,180,507 +3.77(+3.98%)
Apr 02, 2019 94.97 94.97 93.68 94.80 626,438 +0.37(+0.39%)
Apr 01, 2019 94.27 94.89 93.71 94.43 829,728 +1.38(+1.48%)
Mar 29, 2019 91.25 93.22 90.74 93.05 701,600 +3.16(+3.52%)
Mar 28, 2019 89.29 90.70 88.57 89.89 364,069 +0.79(+0.89%)
Mar 27, 2019 89.22 89.81 87.39 89.10 690,114 -0.16(-0.18%)
Mar 26, 2019 89.65 90.14 88.31 89.26 573,517 +0.81(+0.92%)
Mar 25, 2019 90.60 91.16 87.75 88.45 1,140,067 -2.32(-2.56%)
Mar 22, 2019 91.97 92.22 90.50 90.77 1,372,100 -1.80(-1.94%)
Mar 21, 2019 87.75 93.72 87.75 92.57 1,071,167 +4.72(+5.37%)
Mar 20, 2019 87.74 88.46 86.66 87.85 979,573 +0.09(+0.10%)
Mar 19, 2019 88.30 88.58 87.26 87.76 656,194 +0.14(+0.16%)
Mar 18, 2019 87.65 88.21 87.07 87.62 1,052,717 -0.12(-0.14%)
Mar 15, 2019 82.15 87.84 81.60 87.74 1,251,900 +7.23(+8.98%)
Mar 14, 2019 79.87 81.94 79.18 80.51 798,643 +0.75(+0.94%)
Mar 13, 2019 81.20 81.20 79.75 79.76 358,991 -1.08(-1.34%)
Mar 12, 2019 80.72 81.48 79.51 80.84 359,614 +0.51(+0.63%)
Mar 11, 2019 78.94 80.65 78.39 80.33 613,268 +1.88(+2.40%)
Mar 08, 2019 77.73 79.42 77.37 78.45 342,100 -0.44(-0.56%)
Mar 07, 2019 80.41 80.41 78.77 78.89 566,965 -1.89(-2.34%)
Mar 06, 2019 83.78 83.78 80.67 80.78 395,662 -3.29(-3.91%)
Mar 05, 2019 84.71 85.23 83.43 84.07 757,158 -0.65(-0.77%)
Mar 04, 2019 84.24 85.79 83.76 84.72 494,163 +0.87(+1.04%)
Mar 01, 2019 83.90 84.27 82.53 83.85 273,100 +0.98(+1.18%)
Feb 28, 2019 82.77 83.43 81.61 82.87 458,303 -0.47(-0.56%)
Feb 27, 2019 84.67 84.72 82.60 83.34 433,375 -1.39(-1.64%)
Feb 26, 2019 85.50 86.13 84.71 84.73 678,948 -1.11(-1.29%)
Feb 25, 2019 85.91 86.90 85.00 85.84 350,954 +1.29(+1.53%)
Feb 22, 2019 85.71 85.76 83.89 84.55 470,600 -0.69(-0.81%)
Feb 21, 2019 86.46 87.04 85.13 85.24 346,397 -1.42(-1.64%)
Feb 20, 2019 85.11 87.09 85.11 86.66 337,930 +1.77(+2.09%)
Feb 19, 2019 84.57 85.82 84.20 84.89 397,709 +0.19(+0.22%)
Feb 15, 2019 84.19 84.78 83.11 84.70 301,200 +0.87(+1.04%)
Feb 14, 2019 83.43 85.00 82.88 83.83 298,847 +0.28(+0.34%)
Feb 13, 2019 84.14 84.51 82.87 83.55 327,551 -0.13(-0.16%)
Feb 12, 2019 82.44 83.76 81.99 83.68 358,035 +2.29(+2.81%)
Feb 11, 2019 81.79 82.30 80.83 81.39 340,204 -0.13(-0.16%)
Feb 08, 2019 80.50 81.55 79.53 81.52 364,500 -0.02(-0.02%)
Feb 07, 2019 83.91 84.25 80.33 81.54 661,875 -3.31(-3.90%)
Feb 06, 2019 82.50 85.25 82.37 84.85 445,455 +2.71(+3.30%)
Feb 05, 2019 82.96 83.96 82.06 82.14 640,028 -0.68(-0.82%)
Feb 04, 2019 84.01 84.21 82.16 82.82 715,656 -1.28(-1.52%)
Feb 01, 2019 81.79 84.72 81.79 84.10 915,200 +2.47(+3.03%)
Jan 31, 2019 81.27 82.91 80.47 81.63 965,121 +0.23(+0.28%)
Jan 30, 2019 77.70 83.30 75.92 81.40 1,384,343 +3.31(+4.24%)
Jan 29, 2019 79.57 79.57 76.96 78.09 840,564 -1.44(-1.81%)
Jan 28, 2019 77.31 80.27 76.35 79.53 747,688 +0.07(+0.09%)
Jan 25, 2019 77.93 80.16 77.47 79.46 804,800 +2.56(+3.33%)
Jan 24, 2019 72.99 78.30 72.99 76.90 701,527 +5.40(+7.55%)
Jan 23, 2019 72.76 72.82 70.60 71.50 546,306 -0.43(-0.60%)
Jan 22, 2019 73.76 73.76 71.51 71.93 917,431 -2.23(-3.01%)
Jan 18, 2019 73.20 75.40 72.93 74.16 705,400 +1.57(+2.16%)
Jan 17, 2019 71.27 73.08 70.73 72.59 460,518 +1.05(+1.47%)
Jan 16, 2019 72.04 73.39 71.39 71.54 364,298 -0.09(-0.13%)
Jan 15, 2019 72.00 72.47 70.28 71.63 355,575 +0.19(+0.27%)
Jan 14, 2019 71.98 72.45 70.30 71.44 689,759 -1.58(-2.16%)
Jan 11, 2019 72.15 73.75 71.47 73.02 512,000 +0.72(+1.00%)
Jan 10, 2019 70.34 72.74 69.93 72.30 539,288 +1.31(+1.85%)
Jan 09, 2019 68.17 71.69 68.17 70.99 1,034,704 +3.09(+4.55%)
Jan 08, 2019 68.82 69.36 66.23 67.90 768,944 -0.15(-0.22%)
Jan 07, 2019 66.95 69.00 66.23 68.05 440,844 +1.25(+1.87%)
Jan 04, 2019 63.23 67.00 63.23 66.80 772,700 +3.73(+5.91%)
Jan 03, 2019 64.56 65.15 62.72 63.07 1,355,814 -3.05(-4.61%)
Jan 02, 2019 63.25 66.32 63.25 66.12 832,649 +1.51(+2.34%)
Dec 31, 2018 65.21 65.45 63.50 64.61 570,700 +0.46(+0.72%)
Dec 28, 2018 63.62 65.54 63.11 64.15 543,800 +0.93(+1.47%)
Dec 27, 2018 60.53 63.23 60.41 63.22 532,881 +1.65(+2.68%)
Dec 26, 2018 57.46 61.66 56.90 61.57 606,145 +4.57(+8.02%)
Dec 24, 2018 58.73 59.28 56.37 57.00 483,800 -2.36(-3.98%)
Dec 21, 2018 62.23 62.38 58.77 59.36 2,152,600 -2.33(-3.78%)
Dec 20, 2018 63.27 64.19 60.94 61.69 849,069 -1.59(-2.51%)
Dec 19, 2018 65.84 67.19 62.64 63.28 652,159 -3.04(-4.58%)
Dec 18, 2018 65.83 68.22 64.36 66.32 669,406 +1.14(+1.75%)
Dec 17, 2018 64.82 66.77 64.16 65.18 987,090 +0.35(+0.54%)
Dec 14, 2018 65.99 67.03 64.69 64.83 860,100 -1.58(-2.38%)
Dec 13, 2018 68.59 69.03 66.06 66.41 610,083 -1.67(-2.45%)
Dec 12, 2018 68.33 69.33 67.06 68.08 615,765 +0.97(+1.45%)
Dec 11, 2018 68.95 70.66 66.99 67.11 626,042 -0.39(-0.58%)
Dec 10, 2018 68.00 68.77 66.84 67.50 854,274 -0.46(-0.68%)
Dec 07, 2018 72.42 72.42 67.93 67.96 573,300 -4.60(-6.34%)
Dec 06, 2018 74.00 74.60 71.33 72.56 628,121 -3.24(-4.27%)
Dec 04, 2018 80.88 81.18 75.58 75.80 505,200 -5.49(-6.75%)
Dec 03, 2018 80.59 81.73 79.50 81.29 774,761 +2.83(+3.61%)
Nov 30, 2018 76.56 78.61 75.99 78.46 389,400 +1.91(+2.50%)
Nov 29, 2018 77.90 78.45 76.49 76.55 432,419 -1.54(-1.97%)
Nov 28, 2018 75.75 78.13 74.03 78.09 518,862 +2.94(+3.91%)
Nov 27, 2018 75.00 76.46 74.59 75.15 410,096 -0.29(-0.38%)
Nov 26, 2018 73.78 75.47 73.10 75.44 336,857 +2.50(+3.43%)
Nov 23, 2018 72.26 74.30 72.11 72.94 113,100 -0.27(-0.37%)
Nov 21, 2018 73.21 73.21 73.21 0 +1.10(+1.53%)
Nov 20, 2018 69.21 73.34 68.73 72.11 506,536 +1.19(+1.68%)
Nov 19, 2018 73.88 73.88 70.81 70.92 460,011 -3.25(-4.38%)
Nov 16, 2018 71.55 74.64 70.79 74.17 446,500 +0.36(+0.49%)
Nov 15, 2018 71.04 73.96 70.80 73.81 356,791 +2.34(+3.27%)
Nov 14, 2018 72.15 73.03 71.08 71.47 401,504 +0.32(+0.45%)
Nov 13, 2018 70.59 72.71 70.40 71.15 307,629 +1.20(+1.72%)
Nov 12, 2018 71.78 72.48 68.91 69.95 549,266 -2.74(-3.77%)
Nov 09, 2018 74.52 75.01 71.69 72.69 339,700 -2.43(-3.23%)
Nov 08, 2018 75.46 76.70 74.74 75.12 323,277 -0.76(-1.00%)
Nov 07, 2018 76.85 76.85 74.17 75.88 411,036 -0.31(-0.41%)
Nov 06, 2018 75.53 76.81 75.36 76.19 353,354 +0.58(+0.77%)
Nov 05, 2018 78.15 78.58 74.61 75.61 438,961 -2.63(-3.36%)
Nov 02, 2018 78.41 79.19 77.36 78.24 492,600 -0.13(-0.17%)
Nov 01, 2018 74.34 78.56 74.05 78.37 831,057 +4.68(+6.35%)
Oct 31, 2018 73.86 74.81 72.20 73.69 682,254 +1.48(+2.05%)
Oct 30, 2018 68.37 73.02 68.19 72.21 831,860 +2.93(+4.23%)
Oct 29, 2018 71.92 72.37 67.88 69.28 1,051,596 -1.50(-2.12%)
Oct 26, 2018 71.21 72.45 69.57 70.78 610,100 -2.17(-2.97%)
Oct 25, 2018 71.33 73.41 71.29 72.95 700,561 +2.46(+3.49%)
Oct 24, 2018 67.83 76.85 67.83 70.49 1,678,091 -2.86(-3.90%)
Oct 23, 2018 71.76 73.99 70.00 73.35 708,752 -1.09(-1.46%)
Oct 22, 2018 74.90 75.56 73.75 74.44 334,710 -0.25(-0.33%)
Oct 19, 2018 76.15 76.76 74.19 74.69 595,400 -1.24(-1.63%)
Oct 18, 2018 77.55 78.23 75.42 75.93 396,598 -2.11(-2.70%)
Oct 17, 2018 78.74 79.45 77.64 78.04 412,417 +0.74(+0.96%)
Oct 16, 2018 76.20 77.67 75.49 77.30 435,697 +2.21(+2.94%)
Oct 15, 2018 74.75 75.57 73.50 75.09 349,773 +0.24(+0.32%)
Oct 12, 2018 75.38 75.69 73.89 74.85 434,000 +1.58(+2.16%)
Oct 11, 2018 73.66 75.52 73.25 73.27 510,374 -0.08(-0.11%)
Oct 10, 2018 74.88 75.69 73.11 73.35 606,230 -2.38(-3.14%)
Oct 09, 2018 76.35 76.69 75.24 75.73 354,378 -0.75(-0.98%)
Oct 08, 2018 76.77 77.79 75.91 76.48 473,913 -0.72(-0.93%)
Oct 05, 2018 79.74 80.28 76.97 77.20 430,300 -2.68(-3.36%)
Oct 04, 2018 80.84 80.85 79.35 79.88 369,880 -1.50(-1.84%)
Oct 03, 2018 81.24 82.23 80.24 81.38 401,500 +0.89(+1.11%)
Oct 02, 2018 80.46 81.94 80.26 80.49 363,508 +0.08(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.