Mks Instruments Inc (NQ: MKSI )

114.10 +6.26 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 76.31 77.02 74.41 74.84 1,591,296 -0.58(-0.76%)
Jun 27, 2019 73.87 75.56 73.87 75.41 357,334 +2.08(+2.83%)
Jun 26, 2019 72.37 73.64 72.34 73.34 365,738 +2.67(+3.78%)
Jun 25, 2019 73.50 73.74 70.60 70.67 491,536 -2.57(-3.52%)
Jun 24, 2019 73.38 73.54 72.84 73.24 729,170 +0.07(+0.09%)
Jun 21, 2019 72.94 73.54 72.85 73.17 554,023 +0.00(+0.00%)
Jun 20, 2019 72.33 73.42 71.59 73.17 521,445 +1.63(+2.28%)
Jun 19, 2019 71.55 72.41 70.76 71.54 385,805 +0.56(+0.78%)
Jun 18, 2019 69.74 72.25 69.21 70.98 483,890 +1.94(+2.81%)
Jun 17, 2019 69.27 69.89 68.15 69.04 583,164 +0.00(+0.00%)
Jun 14, 2019 69.47 69.47 68.11 69.04 635,935 -1.71(-2.42%)
Jun 13, 2019 71.23 71.91 70.25 70.75 305,312 -0.27(-0.38%)
Jun 12, 2019 72.42 72.42 70.19 71.02 471,380 -1.92(-2.63%)
Jun 11, 2019 74.45 74.63 72.23 72.94 381,154 -0.26(-0.35%)
Jun 10, 2019 71.38 73.98 71.38 73.20 338,204 +2.33(+3.29%)
Jun 07, 2019 71.13 71.64 70.24 70.87 204,207 +0.16(+0.23%)
Jun 06, 2019 70.12 70.96 68.91 70.70 233,161 +0.75(+1.07%)
Jun 05, 2019 71.65 72.09 68.07 69.95 557,005 -1.41(-1.98%)
Jun 04, 2019 69.34 71.41 68.87 71.37 665,741 +3.28(+4.81%)
Jun 03, 2019 69.11 69.38 67.71 68.09 532,746 -0.57(-0.83%)
May 31, 2019 68.68 69.48 68.50 68.66 444,010 -1.12(-1.61%)
May 30, 2019 70.20 71.04 69.09 69.78 297,641 -0.15(-0.22%)
May 29, 2019 70.46 71.46 69.21 69.94 850,472 -1.34(-1.87%)
May 28, 2019 71.74 72.20 70.88 71.27 403,286 -0.17(-0.24%)
May 24, 2019 71.83 72.36 71.34 71.44 427,357 +0.25(+0.35%)
May 23, 2019 70.81 71.43 70.40 71.19 665,329 -0.86(-1.19%)
May 22, 2019 72.07 72.71 70.62 72.05 383,734 -0.56(-0.77%)
May 21, 2019 72.14 72.83 71.46 72.61 539,679 +1.63(+2.30%)
May 20, 2019 73.77 73.77 70.55 70.98 527,209 -3.98(-5.31%)
May 17, 2019 76.02 77.31 74.84 74.95 697,220 -2.11(-2.74%)
May 16, 2019 77.96 78.21 76.60 77.06 377,285 -1.24(-1.58%)
May 15, 2019 77.76 79.08 77.26 78.30 282,893 +0.92(+1.19%)
May 14, 2019 77.36 78.17 76.51 77.38 403,057 +1.15(+1.51%)
May 13, 2019 77.36 78.30 75.69 76.23 731,790 -3.64(-4.56%)
May 10, 2019 80.55 81.15 78.73 79.87 431,523 -1.32(-1.63%)
May 09, 2019 80.59 81.72 79.16 81.19 497,958 -1.06(-1.29%)
May 08, 2019 82.16 83.81 81.88 82.25 505,033 -0.16(-0.20%)
May 07, 2019 83.99 84.46 81.14 82.42 789,340 -3.34(-3.90%)
May 06, 2019 84.67 86.06 84.08 85.76 466,665 -1.37(-1.57%)
May 03, 2019 86.61 87.32 85.69 87.13 533,168 +1.41(+1.64%)
May 02, 2019 85.43 87.61 84.68 85.72 845,046 +0.86(+1.02%)
May 01, 2019 86.46 88.37 84.85 84.86 1,122,430 -2.35(-2.69%)
Apr 30, 2019 90.27 91.71 84.61 87.21 2,295,650 -8.90(-9.26%)
Apr 29, 2019 97.21 97.74 95.89 96.11 572,279 -1.25(-1.28%)
Apr 26, 2019 95.60 97.45 94.23 97.36 464,187 +0.81(+0.84%)
Apr 25, 2019 97.77 99.52 96.11 96.54 468,746 +0.00(+0.00%)
Apr 24, 2019 96.49 99.18 95.86 96.54 399,021 +0.05(+0.05%)
Apr 23, 2019 95.96 97.16 95.34 96.49 304,059 +0.58(+0.60%)
Apr 22, 2019 95.69 96.35 95.37 95.92 406,785 -0.34(-0.36%)
Apr 18, 2019 96.80 97.26 95.59 96.26 301,701 -0.32(-0.33%)
Apr 17, 2019 97.26 97.71 95.33 96.58 390,503 +0.74(+0.77%)
Apr 16, 2019 94.19 96.70 94.19 95.84 451,498 +2.44(+2.62%)
Apr 15, 2019 95.34 95.78 92.93 93.40 303,064 -1.93(-2.02%)
Apr 12, 2019 94.01 95.43 93.01 95.33 446,968 +1.78(+1.91%)
Apr 11, 2019 93.67 94.90 93.43 93.54 525,246 +0.07(+0.07%)
Apr 10, 2019 93.39 93.62 92.20 93.48 640,128 +0.38(+0.41%)
Apr 09, 2019 94.34 94.34 92.74 93.09 442,981 -1.99(-2.10%)
Apr 08, 2019 94.79 95.10 93.74 95.09 352,309 +0.14(+0.15%)
Apr 05, 2019 94.57 95.58 94.24 94.94 696,490 +0.91(+0.97%)
Apr 04, 2019 94.31 95.37 93.13 94.03 551,500 -0.42(-0.45%)
Apr 03, 2019 92.46 95.81 92.04 94.45 1,231,962 +3.61(+3.98%)
Apr 02, 2019 91.00 91.00 89.77 90.84 653,742 +0.35(+0.39%)
Apr 01, 2019 90.33 90.93 89.80 90.49 865,893 +1.32(+1.48%)
Mar 29, 2019 87.44 89.33 86.95 89.16 732,180 +3.03(+3.52%)
Mar 28, 2019 85.56 86.91 84.87 86.14 379,937 +0.76(+0.89%)
Mar 27, 2019 85.49 86.06 83.74 85.38 720,194 -0.15(-0.18%)
Mar 26, 2019 85.91 86.38 84.62 85.53 598,515 +0.78(+0.92%)
Mar 25, 2019 86.82 87.35 84.09 84.76 1,189,759 -2.22(-2.56%)
Mar 22, 2019 88.13 88.37 86.72 86.98 1,431,906 -1.72(-1.94%)
Mar 21, 2019 84.08 89.81 84.08 88.70 1,117,856 +4.52(+5.37%)
Mar 20, 2019 84.08 84.77 83.04 84.18 1,022,269 +0.09(+0.10%)
Mar 19, 2019 84.61 84.89 83.62 84.09 684,795 +0.13(+0.16%)
Mar 18, 2019 83.99 84.53 83.43 83.96 1,098,602 -0.11(-0.14%)
Mar 15, 2019 78.72 84.17 78.19 84.08 1,306,467 +6.93(+8.98%)
Mar 14, 2019 76.53 78.52 75.87 77.15 833,453 +0.72(+0.94%)
Mar 13, 2019 77.81 77.81 76.42 76.43 374,638 -1.03(-1.34%)
Mar 12, 2019 77.35 78.08 76.19 77.46 375,288 +0.49(+0.63%)
Mar 11, 2019 75.64 77.28 75.12 76.97 639,998 +1.80(+2.40%)
Mar 08, 2019 74.48 76.10 74.14 75.17 357,011 -0.42(-0.56%)
Mar 07, 2019 77.05 77.05 75.48 75.59 591,677 -1.81(-2.34%)
Mar 06, 2019 80.28 80.28 77.30 77.41 412,907 -3.15(-3.91%)
Mar 05, 2019 81.17 81.67 79.95 80.56 790,160 -0.62(-0.77%)
Mar 04, 2019 80.72 82.21 80.26 81.18 515,702 +0.83(+1.04%)
Mar 01, 2019 80.40 80.75 79.08 80.35 285,003 +0.94(+1.18%)
Feb 28, 2019 79.31 79.95 78.20 79.41 478,279 -0.45(-0.56%)
Feb 27, 2019 81.13 81.18 79.15 79.86 452,264 -1.33(-1.64%)
Feb 26, 2019 81.93 82.53 81.17 81.19 708,541 -1.06(-1.29%)
Feb 25, 2019 82.32 83.27 81.45 82.25 366,251 +1.24(+1.53%)
Feb 22, 2019 82.13 82.18 80.39 81.02 491,112 -0.47(-0.58%)
Feb 21, 2019 82.65 83.21 81.38 81.49 362,345 -1.36(-1.64%)
Feb 20, 2019 81.36 83.26 81.36 82.85 353,488 +1.69(+2.09%)
Feb 19, 2019 80.85 82.04 80.49 81.15 416,020 +0.18(+0.22%)
Feb 15, 2019 80.48 81.05 79.45 80.97 315,067 +0.83(+1.04%)
Feb 14, 2019 79.76 81.26 79.23 80.14 312,606 +0.27(+0.34%)
Feb 13, 2019 80.44 80.79 79.22 79.87 342,631 -0.12(-0.16%)
Feb 12, 2019 78.81 80.07 78.38 80.00 374,519 +2.19(+2.81%)
Feb 11, 2019 78.19 78.68 77.27 77.81 355,867 -0.12(-0.16%)
Feb 08, 2019 76.96 77.96 76.03 77.93 381,282 -0.02(-0.02%)
Feb 07, 2019 80.22 80.54 76.79 77.95 692,348 -3.16(-3.90%)
Feb 06, 2019 78.87 81.50 78.74 81.12 465,964 +2.59(+3.30%)
Feb 05, 2019 79.31 80.26 78.45 78.52 669,495 -0.65(-0.82%)
Feb 04, 2019 80.31 80.50 78.54 79.17 748,606 -1.22(-1.52%)
Feb 01, 2019 78.19 80.99 78.19 80.40 957,337 +2.36(+3.03%)
Jan 31, 2019 77.69 79.26 76.93 78.04 1,009,556 +0.22(+0.28%)
Jan 30, 2019 74.28 79.63 72.58 77.82 1,448,080 +3.16(+4.24%)
Jan 29, 2019 76.07 76.07 73.57 74.65 879,264 -1.38(-1.81%)
Jan 28, 2019 73.91 76.74 72.99 76.03 782,112 +0.07(+0.09%)
Jan 25, 2019 74.50 76.63 74.06 75.96 841,854 +2.45(+3.33%)
Jan 24, 2019 69.78 74.85 69.78 73.52 733,826 +5.16(+7.55%)
Jan 23, 2019 69.56 69.61 67.49 68.35 571,458 -0.41(-0.60%)
Jan 22, 2019 70.51 70.51 68.36 68.76 959,671 -2.13(-3.01%)
Jan 18, 2019 69.98 72.09 69.72 70.90 737,877 +1.50(+2.16%)
Jan 17, 2019 68.13 69.86 67.62 69.39 481,721 +1.00(+1.47%)
Jan 16, 2019 68.87 70.16 68.25 68.39 381,070 -0.09(-0.13%)
Jan 15, 2019 68.83 69.28 67.19 68.48 371,946 +0.18(+0.27%)
Jan 14, 2019 68.81 69.26 67.21 68.30 721,516 -1.51(-2.16%)
Jan 11, 2019 68.97 70.50 68.32 69.81 535,573 +0.69(+1.00%)
Jan 10, 2019 67.24 69.54 66.85 69.12 564,117 +1.25(+1.85%)
Jan 09, 2019 65.17 68.53 65.17 67.87 1,082,343 +2.95(+4.55%)
Jan 08, 2019 65.79 66.31 63.31 64.91 804,347 -0.14(-0.22%)
Jan 07, 2019 64.00 65.96 63.31 65.05 461,141 +1.20(+1.87%)
Jan 04, 2019 60.45 64.05 60.45 63.86 808,276 +3.57(+5.91%)
Jan 03, 2019 61.72 62.28 59.96 60.29 1,418,237 -2.92(-4.61%)
Jan 02, 2019 60.47 63.40 60.47 63.21 870,985 +1.44(+2.34%)
Dec 31, 2018 62.34 62.57 60.70 61.77 596,975 +0.44(+0.72%)
Dec 28, 2018 60.82 62.66 60.33 61.33 568,837 +0.89(+1.47%)
Dec 27, 2018 57.87 60.45 57.75 60.44 557,415 +1.58(+2.68%)
Dec 26, 2018 54.93 58.95 54.40 58.86 634,052 +4.37(+8.02%)
Dec 24, 2018 56.15 56.67 53.89 54.49 506,074 -2.26(-3.98%)
Dec 21, 2018 59.49 59.63 56.18 56.75 2,251,709 -2.23(-3.78%)
Dec 20, 2018 60.49 61.36 58.25 58.97 888,161 -1.52(-2.51%)
Dec 19, 2018 62.94 64.23 59.88 60.49 682,185 -2.91(-4.58%)
Dec 18, 2018 62.93 65.22 61.53 63.40 700,226 +1.09(+1.75%)
Dec 17, 2018 61.97 63.83 61.34 62.31 1,032,537 +0.33(+0.54%)
Dec 14, 2018 63.09 64.08 61.84 61.98 899,700 -1.51(-2.38%)
Dec 13, 2018 65.57 65.99 63.15 63.49 638,172 -1.60(-2.45%)
Dec 12, 2018 65.32 66.28 64.11 65.08 644,115 +0.93(+1.45%)
Dec 11, 2018 65.92 67.55 64.04 64.16 654,866 -0.37(-0.58%)
Dec 10, 2018 65.01 65.74 63.90 64.53 893,606 -0.44(-0.68%)
Dec 07, 2018 69.23 69.23 64.94 64.97 599,695 -4.40(-6.34%)
Dec 06, 2018 70.74 71.32 68.19 69.37 657,040 -3.10(-4.27%)
Dec 04, 2018 77.32 77.61 72.25 72.46 528,460 -5.25(-6.75%)
Dec 03, 2018 77.04 78.13 76.00 77.71 810,432 +2.71(+3.61%)
Nov 30, 2018 73.19 75.15 72.65 75.01 407,328 +1.83(+2.50%)
Nov 29, 2018 74.47 75.00 73.12 73.18 452,328 -1.47(-1.97%)
Nov 28, 2018 72.42 74.69 70.77 74.65 542,751 +2.81(+3.91%)
Nov 27, 2018 71.70 73.09 71.31 71.84 428,977 -0.28(-0.38%)
Nov 26, 2018 70.53 72.15 69.88 72.12 352,366 +2.39(+3.43%)
Nov 23, 2018 69.08 71.03 68.94 69.73 118,307 -0.07(-0.10%)
Nov 21, 2018 69.80 69.80 69.80 0 +1.05(+1.53%)
Nov 20, 2018 65.98 69.92 65.53 68.75 531,309 +1.13(+1.68%)
Nov 19, 2018 70.44 70.44 67.51 67.61 482,508 -3.10(-4.38%)
Nov 16, 2018 68.21 71.16 67.49 70.71 468,337 +0.34(+0.49%)
Nov 15, 2018 67.73 70.51 67.50 70.37 374,240 +2.23(+3.27%)
Nov 14, 2018 68.79 69.62 67.77 68.14 421,140 +0.31(+0.45%)
Nov 13, 2018 67.30 69.32 67.12 67.83 322,674 +1.14(+1.72%)
Nov 12, 2018 68.43 69.10 65.70 66.69 576,129 -2.61(-3.77%)
Nov 09, 2018 71.05 71.51 68.35 69.30 356,313 -2.32(-3.23%)
Nov 08, 2018 71.94 73.12 71.26 71.62 339,087 -0.72(-1.00%)
Nov 07, 2018 73.27 73.27 70.71 72.34 431,138 -0.30(-0.41%)
Nov 06, 2018 72.01 73.22 71.85 72.64 370,635 +0.55(+0.77%)
Nov 05, 2018 74.51 74.92 71.13 72.08 460,429 -2.51(-3.36%)
Nov 02, 2018 74.75 75.50 73.75 74.59 516,691 -0.12(-0.17%)
Nov 01, 2018 70.87 74.90 70.60 74.72 871,701 +4.46(+6.35%)
Oct 31, 2018 70.42 71.32 68.83 70.25 715,621 +1.41(+2.05%)
Oct 30, 2018 65.18 69.62 65.01 68.84 872,544 +2.79(+4.23%)
Oct 29, 2018 68.57 69.00 64.72 66.05 1,103,026 -1.43(-2.12%)
Oct 26, 2018 67.89 69.07 66.33 67.48 639,938 -2.07(-2.97%)
Oct 25, 2018 68.00 69.99 67.97 69.55 734,823 +2.35(+3.49%)
Oct 24, 2018 64.67 73.27 64.67 67.20 1,760,161 -2.73(-3.90%)
Oct 23, 2018 68.41 70.54 66.74 69.93 743,415 -1.04(-1.46%)
Oct 22, 2018 71.41 72.04 70.31 70.97 351,079 -0.24(-0.33%)
Oct 19, 2018 72.60 73.18 70.73 71.21 624,519 -1.18(-1.63%)
Oct 18, 2018 73.93 74.58 71.90 72.39 415,994 -2.01(-2.70%)
Oct 17, 2018 75.07 75.75 74.02 74.40 432,587 +0.71(+0.96%)
Oct 16, 2018 72.65 74.05 71.97 73.70 457,005 +2.11(+2.94%)
Oct 15, 2018 71.26 72.05 70.07 71.59 366,879 +0.23(+0.32%)
Oct 12, 2018 71.87 72.16 70.45 71.36 455,225 +1.51(+2.16%)
Oct 11, 2018 70.23 72.00 69.83 69.85 535,335 -0.08(-0.11%)
Oct 10, 2018 71.39 72.16 69.70 69.93 635,879 -2.27(-3.14%)
Oct 09, 2018 72.79 73.11 71.73 72.20 371,709 -0.72(-0.98%)
Oct 08, 2018 73.19 74.16 72.37 72.91 497,090 -0.69(-0.93%)
Oct 05, 2018 76.02 76.54 73.38 73.60 451,344 -2.56(-3.35%)
Oct 04, 2018 77.07 77.08 75.65 76.16 387,969 -1.43(-1.84%)
Oct 03, 2018 77.45 78.40 76.50 77.59 421,136 +0.85(+1.11%)
Oct 02, 2018 76.71 78.12 76.52 76.74 381,286 +0.08(+0.10%)
Oct 01, 2018 76.79 77.07 76.00 76.66 576,660 +0.25(+0.32%)
Sep 28, 2018 76.51 77.18 75.22 76.41 436,974 -0.29(-0.37%)
Sep 27, 2018 75.70 76.84 75.13 76.70 364,303 +1.43(+1.90%)
Sep 26, 2018 76.65 77.13 75.17 75.27 497,620 -1.67(-2.17%)
Sep 25, 2018 79.84 79.84 76.56 76.94 613,964 -2.91(-3.64%)
Sep 24, 2018 79.75 79.99 78.27 79.84 259,488 +0.10(+0.12%)
Sep 21, 2018 78.84 80.37 78.63 79.75 585,080 +0.00(+0.00%)
Sep 20, 2018 79.42 80.42 78.70 79.75 319,111 +1.24(+1.58%)
Sep 19, 2018 79.61 79.84 77.80 78.51 295,307 -0.76(-0.96%)
Sep 18, 2018 79.03 79.75 78.51 79.27 276,196 +0.62(+0.79%)
Sep 17, 2018 79.32 79.94 77.99 78.65 491,751 -0.76(-0.96%)
Sep 14, 2018 78.84 79.70 78.27 79.42 394,808 +0.86(+1.09%)
Sep 13, 2018 77.99 78.99 77.22 78.56 551,920 +1.33(+1.73%)
Sep 12, 2018 78.99 78.99 76.70 77.22 867,445 -2.43(-3.05%)
Sep 11, 2018 80.46 81.18 79.39 79.65 631,592 -1.48(-1.82%)
Sep 10, 2018 81.94 82.28 80.70 81.13 401,767 +0.00(+0.00%)
Sep 07, 2018 80.56 82.13 80.08 81.13 403,199 +0.10(+0.12%)
Sep 06, 2018 87.85 88.09 81.04 81.04 758,036 -7.25(-8.21%)
Sep 05, 2018 88.38 88.47 86.95 88.28 443,717 -0.19(-0.22%)
Sep 04, 2018 88.19 88.71 86.90 88.47 305,248 -0.10(-0.11%)
Aug 31, 2018 88.57 88.57 88.57 0 +0.43(+0.49%)
Aug 30, 2018 88.47 88.81 87.95 88.14 465,154 -0.33(-0.38%)
Aug 29, 2018 89.38 89.38 88.00 88.47 283,592 -0.81(-0.91%)
Aug 28, 2018 88.85 89.43 87.95 89.28 428,826 +0.00(+0.00%)
Aug 27, 2018 88.14 91.00 88.14 89.28 788,205 +1.62(+1.85%)
Aug 24, 2018 85.95 87.66 85.71 87.66 823,182 +2.00(+2.34%)
Aug 23, 2018 86.66 87.61 85.52 85.66 1,051,901 -1.19(-1.37%)
Aug 22, 2018 86.33 87.56 86.33 86.85 807,042 +0.52(+0.61%)
Aug 21, 2018 85.38 87.33 85.28 86.33 1,329,071 +1.33(+1.57%)
Aug 20, 2018 84.52 86.09 84.28 84.99 379,760 +0.43(+0.51%)
Aug 17, 2018 84.99 86.04 82.85 84.57 724,095 -1.24(-1.44%)
Aug 16, 2018 85.71 86.75 85.47 85.80 387,514 +0.29(+0.33%)
Aug 15, 2018 86.61 86.99 84.61 85.52 407,841 -1.66(-1.91%)
Aug 14, 2018 87.61 88.37 86.66 87.18 543,359 +0.24(+0.27%)
Aug 13, 2018 86.99 87.75 86.18 86.94 344,590 +0.14(+0.16%)
Aug 10, 2018 86.94 87.42 85.23 86.80 750,586 -1.28(-1.46%)
Aug 09, 2018 89.85 89.85 87.99 88.09 514,034 -2.19(-2.42%)
Aug 08, 2018 89.28 90.84 88.80 90.27 543,794 +0.81(+0.90%)
Aug 07, 2018 90.51 90.75 89.21 89.47 502,144 -1.09(-1.21%)
Aug 06, 2018 90.08 90.99 89.70 90.56 296,653 +0.71(+0.79%)
Aug 03, 2018 90.04 90.08 88.70 89.85 403,676 -0.05(-0.05%)
Aug 02, 2018 88.42 90.80 88.23 89.89 560,090 +0.71(+0.80%)
Aug 01, 2018 89.99 90.99 88.89 89.18 647,954 -0.52(-0.58%)
Jul 31, 2018 89.32 91.51 88.47 89.70 650,636 +0.95(+1.07%)
Jul 30, 2018 91.94 92.56 87.85 88.75 751,629 -3.33(-3.62%)
Jul 27, 2018 89.66 93.75 89.42 92.08 1,204,828 +3.90(+4.42%)
Jul 26, 2018 85.61 88.75 85.14 88.18 1,138,381 +2.52(+2.94%)
Jul 25, 2018 89.56 90.94 83.95 85.66 2,109,446 -7.51(-8.07%)
Jul 24, 2018 96.17 98.17 92.51 93.18 1,170,894 -2.38(-2.49%)
Jul 23, 2018 96.12 96.22 93.60 95.55 510,411 -0.90(-0.94%)
Jul 20, 2018 96.74 97.03 95.46 96.46 362,038 -0.29(-0.30%)
Jul 19, 2018 97.60 98.17 96.55 96.74 564,181 -1.05(-1.07%)
Jul 18, 2018 97.36 98.00 95.65 97.79 811,148 +1.81(+1.88%)
Jul 17, 2018 92.80 96.12 92.80 95.98 507,222 +2.66(+2.85%)
Jul 16, 2018 92.37 94.32 91.70 93.32 499,035 +0.90(+0.98%)
Jul 13, 2018 93.08 93.60 92.25 92.41 413,025 -0.76(-0.82%)
Jul 12, 2018 92.27 93.98 92.27 93.18 457,733 +1.85(+2.03%)
Jul 11, 2018 92.80 93.56 90.87 91.32 588,892 -2.52(-2.69%)
Jul 10, 2018 94.17 95.55 93.79 93.84 459,682 +0.14(+0.15%)
Jul 09, 2018 93.70 93.75 91.46 93.70 512,287 +1.14(+1.23%)
Jul 06, 2018 91.51 93.22 90.32 92.56 419,048 +1.14(+1.25%)
Jul 05, 2018 91.04 91.51 89.99 91.42 622,152 +1.19(+1.32%)
Jul 03, 2018 90.23 90.23 90.23 0 -1.57(-1.71%)
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.