Integer Holdings Corp (NY: ITGR )

124.25 -5.69 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.24 63.92 61.68 62.86 358,285 +0.00(+0.00%)
Mar 30, 2020 58.02 63.00 57.11 62.86 242,738 +5.55(+9.68%)
Mar 27, 2020 58.37 58.94 56.09 57.31 159,100 -3.19(-5.27%)
Mar 26, 2020 55.96 61.15 55.05 60.50 269,631 +5.14(+9.28%)
Mar 25, 2020 51.62 57.30 50.41 55.36 256,526 +3.77(+7.31%)
Mar 24, 2020 49.77 54.06 49.26 51.59 412,133 +4.39(+9.30%)
Mar 23, 2020 51.73 53.38 46.01 47.20 322,730 -3.92(-7.67%)
Mar 20, 2020 58.65 58.97 50.92 51.12 385,000 -6.91(-11.91%)
Mar 19, 2020 54.96 58.88 51.98 58.03 248,552 +2.27(+4.07%)
Mar 18, 2020 65.24 69.61 54.09 55.76 336,659 -13.06(-18.98%)
Mar 17, 2020 64.53 68.82 61.72 68.82 461,854 +5.48(+8.65%)
Mar 16, 2020 62.25 67.08 62.25 63.34 541,096 -12.52(-16.50%)
Mar 13, 2020 77.57 77.57 68.92 75.86 469,000 +1.74(+2.35%)
Mar 12, 2020 73.94 75.90 70.14 74.12 317,732 -5.21(-6.57%)
Mar 11, 2020 81.41 82.03 77.46 79.33 300,466 -4.28(-5.12%)
Mar 10, 2020 82.56 83.88 79.31 83.61 402,065 +3.05(+3.79%)
Mar 09, 2020 79.84 81.65 77.18 80.56 444,146 -4.53(-5.32%)
Mar 06, 2020 84.20 85.32 82.36 85.09 245,700 -2.04(-2.34%)
Mar 05, 2020 88.80 89.21 85.78 87.13 225,413 -3.67(-4.04%)
Mar 04, 2020 89.50 91.00 87.24 90.80 187,525 +3.30(+3.77%)
Mar 03, 2020 91.33 92.52 85.96 87.50 262,384 -3.65(-4.00%)
Mar 02, 2020 90.96 91.41 88.35 91.15 243,634 +0.98(+1.09%)
Feb 28, 2020 86.55 90.91 86.33 90.17 406,100 +1.07(+1.20%)
Feb 27, 2020 93.13 93.86 89.05 89.10 398,548 -5.54(-5.85%)
Feb 26, 2020 94.95 96.29 94.09 94.64 276,874 +0.43(+0.46%)
Feb 25, 2020 96.53 96.53 93.83 94.21 400,726 -2.24(-2.32%)
Feb 24, 2020 95.85 96.78 93.97 96.45 298,215 -1.40(-1.43%)
Feb 21, 2020 99.25 99.25 95.96 97.85 226,300 -1.08(-1.09%)
Feb 20, 2020 96.88 99.95 95.02 98.93 358,785 +5.69(+6.10%)
Feb 19, 2020 91.22 93.81 91.06 93.24 322,774 +2.45(+2.70%)
Feb 18, 2020 90.62 91.41 90.17 90.79 213,781 -0.16(-0.18%)
Feb 14, 2020 89.45 91.16 89.19 90.95 180,900 +1.36(+1.52%)
Feb 13, 2020 87.46 89.81 87.46 89.59 140,994 +1.59(+1.81%)
Feb 12, 2020 87.75 88.53 87.35 88.00 118,499 +0.98(+1.13%)
Feb 11, 2020 85.92 87.26 85.41 87.02 99,927 +1.64(+1.92%)
Feb 10, 2020 84.57 85.65 84.30 85.38 109,639 +0.60(+0.71%)
Feb 07, 2020 86.00 86.08 84.20 84.78 106,800 -1.59(-1.84%)
Feb 06, 2020 86.47 87.28 85.70 86.37 103,452 +0.35(+0.41%)
Feb 05, 2020 86.04 86.91 85.18 86.02 160,136 +0.99(+1.16%)
Feb 04, 2020 87.20 87.50 84.93 85.03 180,539 -0.88(-1.02%)
Feb 03, 2020 85.87 86.78 85.18 85.91 221,160 +0.51(+0.60%)
Jan 31, 2020 87.01 87.06 84.81 85.40 184,700 -2.24(-2.56%)
Jan 30, 2020 86.58 87.69 85.84 87.64 136,999 -0.26(-0.30%)
Jan 29, 2020 89.44 89.52 87.69 87.90 305,149 -1.54(-1.72%)
Jan 28, 2020 89.28 89.58 88.33 89.44 129,640 +0.73(+0.82%)
Jan 27, 2020 87.71 88.93 86.92 88.71 152,244 -0.49(-0.55%)
Jan 24, 2020 91.18 91.18 88.63 89.20 223,300 -1.98(-2.17%)
Jan 23, 2020 91.06 91.64 90.35 91.18 351,341 +0.12(+0.13%)
Jan 22, 2020 89.21 91.60 89.21 91.06 217,256 +2.31(+2.60%)
Jan 21, 2020 88.92 89.38 88.55 88.75 158,759 -0.28(-0.31%)
Jan 17, 2020 89.36 89.36 88.63 89.03 162,200 +0.21(+0.24%)
Jan 16, 2020 87.74 89.02 87.36 88.82 138,604 +1.85(+2.13%)
Jan 15, 2020 86.28 87.44 85.94 86.97 274,238 +0.37(+0.43%)
Jan 14, 2020 85.03 87.21 84.52 86.60 237,258 +1.05(+1.23%)
Jan 13, 2020 85.47 85.84 84.42 85.55 157,218 -0.01(-0.01%)
Jan 10, 2020 85.01 85.69 84.25 85.56 210,600 +1.02(+1.21%)
Jan 09, 2020 82.93 84.60 82.85 84.54 188,036 +2.10(+2.55%)
Jan 08, 2020 81.44 82.73 81.00 82.44 196,088 +1.05(+1.29%)
Jan 07, 2020 81.16 81.68 80.73 81.39 194,113 -0.33(-0.40%)
Jan 06, 2020 80.72 82.06 79.84 81.72 204,274 +0.68(+0.84%)
Jan 03, 2020 80.59 81.68 80.34 81.04 240,500 -0.98(-1.19%)
Jan 02, 2020 81.18 82.04 80.14 82.02 154,295 +1.59(+1.98%)
Dec 31, 2019 80.12 80.97 80.12 80.43 167,300 +0.20(+0.25%)
Dec 30, 2019 81.08 81.30 79.58 80.23 140,480 -1.01(-1.24%)
Dec 27, 2019 81.45 81.83 80.32 81.24 107,800 -0.06(-0.07%)
Dec 26, 2019 81.92 81.92 80.94 81.30 56,093 -0.26(-0.32%)
Dec 24, 2019 81.31 81.68 80.98 81.56 42,500 +0.33(+0.41%)
Dec 23, 2019 80.92 81.60 80.08 81.23 114,382 +0.49(+0.61%)
Dec 20, 2019 80.66 80.82 79.70 80.74 925,100 +0.55(+0.69%)
Dec 19, 2019 80.50 80.79 79.88 80.19 185,262 -0.24(-0.30%)
Dec 18, 2019 80.17 80.93 79.82 80.43 188,113 +0.47(+0.59%)
Dec 17, 2019 80.44 80.44 78.32 79.96 172,040 -0.30(-0.37%)
Dec 16, 2019 79.51 80.90 79.51 80.26 150,993 +1.41(+1.79%)
Dec 13, 2019 79.37 79.70 77.97 78.85 121,300 -0.92(-1.15%)
Dec 12, 2019 78.31 80.13 77.94 79.77 129,155 +1.20(+1.53%)
Dec 11, 2019 77.10 79.06 76.78 78.57 130,194 +1.45(+1.88%)
Dec 10, 2019 77.78 78.40 76.44 77.12 218,391 -0.96(-1.23%)
Dec 09, 2019 78.81 79.15 77.96 78.08 280,690 -1.16(-1.46%)
Dec 06, 2019 77.88 79.30 77.41 79.24 229,200 +2.16(+2.80%)
Dec 05, 2019 76.53 77.12 75.86 77.08 188,349 +0.52(+0.68%)
Dec 04, 2019 76.84 77.23 76.18 76.56 166,602 +0.30(+0.39%)
Dec 03, 2019 74.20 76.41 74.04 76.26 166,526 +1.25(+1.67%)
Dec 02, 2019 75.76 75.80 74.38 75.01 161,320 -0.84(-1.11%)
Nov 29, 2019 76.26 76.84 75.24 75.85 47,600 -0.76(-0.99%)
Nov 27, 2019 76.35 77.60 76.33 76.61 141,500 +0.20(+0.26%)
Nov 26, 2019 75.50 76.63 75.25 76.41 226,557 +0.79(+1.04%)
Nov 25, 2019 74.77 76.68 74.65 75.62 184,281 +1.28(+1.72%)
Nov 22, 2019 73.92 74.45 73.21 74.34 132,900 +0.73(+0.99%)
Nov 21, 2019 74.09 74.16 73.18 73.61 189,856 -0.35(-0.47%)
Nov 20, 2019 73.83 75.61 73.79 73.96 193,929 -0.09(-0.12%)
Nov 19, 2019 73.53 74.47 72.81 74.05 196,813 +0.75(+1.02%)
Nov 18, 2019 74.21 75.26 72.78 73.30 187,491 -1.46(-1.95%)
Nov 15, 2019 74.69 75.72 74.21 74.76 188,500 +0.77(+1.04%)
Nov 14, 2019 73.96 74.58 73.68 73.99 149,379 +0.16(+0.22%)
Nov 13, 2019 74.94 75.19 70.00 73.83 617,198 -2.00(-2.64%)
Nov 12, 2019 74.32 76.21 74.31 75.83 225,944 +1.31(+1.76%)
Nov 11, 2019 73.51 75.13 73.45 74.52 160,774 +0.40(+0.54%)
Nov 08, 2019 73.56 74.23 72.84 74.12 208,700 +0.56(+0.76%)
Nov 07, 2019 75.06 75.92 73.42 73.56 156,074 -0.80(-1.08%)
Nov 06, 2019 76.81 77.00 74.33 74.36 149,538 -2.36(-3.08%)
Nov 05, 2019 77.28 77.73 76.32 76.72 163,947 -0.39(-0.51%)
Nov 04, 2019 77.31 77.36 75.86 77.11 207,746 +0.39(+0.51%)
Nov 01, 2019 78.25 79.44 75.90 76.72 204,100 -0.72(-0.93%)
Oct 31, 2019 77.95 79.48 75.01 77.44 312,026 -0.17(-0.22%)
Oct 30, 2019 77.71 77.77 76.04 77.61 132,244 -0.50(-0.64%)
Oct 29, 2019 76.33 78.38 75.29 78.11 125,532 +1.21(+1.57%)
Oct 28, 2019 74.52 77.34 74.51 76.90 170,216 +2.53(+3.40%)
Oct 25, 2019 75.83 76.94 74.19 74.37 356,000 -1.58(-2.08%)
Oct 24, 2019 75.60 76.57 74.77 75.95 178,638 +0.47(+0.62%)
Oct 23, 2019 74.64 75.78 74.38 75.48 123,388 +0.77(+1.03%)
Oct 22, 2019 74.65 75.04 74.01 74.71 122,701 -0.04(-0.05%)
Oct 21, 2019 75.65 76.10 74.71 74.75 118,308 -0.24(-0.32%)
Oct 18, 2019 75.14 75.82 73.90 74.99 177,500 -0.51(-0.68%)
Oct 17, 2019 74.52 75.94 74.06 75.50 193,447 +1.10(+1.48%)
Oct 16, 2019 75.06 75.56 74.36 74.40 131,450 -0.82(-1.09%)
Oct 15, 2019 75.07 76.52 74.97 75.22 98,252 +0.47(+0.63%)
Oct 14, 2019 74.45 75.62 74.31 74.75 69,269 -0.07(-0.09%)
Oct 11, 2019 74.52 76.09 74.52 74.82 138,600 +1.54(+2.10%)
Oct 10, 2019 73.15 73.62 72.61 73.28 127,095 +0.28(+0.38%)
Oct 09, 2019 74.09 74.35 72.85 73.00 134,686 -0.24(-0.33%)
Oct 08, 2019 73.97 74.27 72.92 73.24 132,324 -1.52(-2.03%)
Oct 07, 2019 73.72 75.41 73.49 74.76 145,431 +0.67(+0.90%)
Oct 04, 2019 73.43 74.18 72.85 74.09 97,600 +1.11(+1.52%)
Oct 03, 2019 71.99 73.06 70.20 72.98 104,156 +1.00(+1.39%)
Oct 02, 2019 73.00 73.00 71.60 71.98 139,483 -1.57(-2.13%)
Oct 01, 2019 76.11 77.11 73.40 73.55 140,140 -2.01(-2.66%)
Sep 30, 2019 74.82 76.39 74.82 75.56 197,262 +0.86(+1.15%)
Sep 27, 2019 76.35 76.35 74.38 74.70 172,000 -1.42(-1.87%)
Sep 26, 2019 78.32 78.67 75.94 76.12 158,979 -2.12(-2.71%)
Sep 25, 2019 77.27 78.57 76.85 78.24 210,765 +1.13(+1.47%)
Sep 24, 2019 79.03 79.82 77.07 77.11 248,883 -1.40(-1.78%)
Sep 23, 2019 79.33 79.74 78.33 78.51 175,550 -1.04(-1.31%)
Sep 20, 2019 79.55 80.12 78.46 79.55 621,800 -0.03(-0.04%)
Sep 19, 2019 79.50 80.78 79.45 79.58 266,990 +0.27(+0.34%)
Sep 18, 2019 79.75 79.75 78.17 79.31 216,279 -0.22(-0.28%)
Sep 17, 2019 80.37 80.82 79.52 79.53 263,278 -0.94(-1.17%)
Sep 16, 2019 77.12 80.67 76.69 80.47 303,324 +3.08(+3.98%)
Sep 13, 2019 77.00 78.00 76.55 77.39 802,900 +0.95(+1.24%)
Sep 12, 2019 77.10 78.27 76.15 76.44 386,535 -0.28(-0.36%)
Sep 11, 2019 75.60 77.29 75.42 76.72 328,094 +1.27(+1.68%)
Sep 10, 2019 74.39 76.41 73.06 75.45 236,450 +0.81(+1.09%)
Sep 09, 2019 74.29 75.72 73.05 74.64 208,553 +0.83(+1.12%)
Sep 06, 2019 73.95 74.70 73.25 73.81 185,300 +0.31(+0.42%)
Sep 05, 2019 72.83 73.80 72.05 73.50 187,428 +1.73(+2.41%)
Sep 04, 2019 71.69 72.59 71.22 71.77 155,231 +0.68(+0.96%)
Sep 03, 2019 71.70 71.91 70.33 71.09 117,022 -1.31(-1.81%)
Aug 30, 2019 73.70 73.70 71.64 72.40 126,800 -0.98(-1.34%)
Aug 29, 2019 73.72 74.17 73.05 73.38 121,025 +0.48(+0.66%)
Aug 28, 2019 72.04 73.15 71.39 72.90 144,188 +0.38(+0.52%)
Aug 27, 2019 74.50 74.98 72.46 72.52 183,623 -1.32(-1.79%)
Aug 26, 2019 73.32 73.87 72.20 73.84 260,123 +1.25(+1.72%)
Aug 23, 2019 75.63 75.86 72.21 72.59 203,300 -3.60(-4.73%)
Aug 22, 2019 77.87 77.87 75.28 76.19 139,179 -1.13(-1.46%)
Aug 21, 2019 78.25 78.25 76.82 77.32 120,844 +0.20(+0.26%)
Aug 20, 2019 77.79 78.80 76.29 77.12 166,023 -0.85(-1.09%)
Aug 19, 2019 78.59 78.83 77.39 77.97 136,573 +0.46(+0.59%)
Aug 16, 2019 76.43 77.92 75.92 77.51 109,300 +1.76(+2.32%)
Aug 15, 2019 77.22 77.22 75.31 75.75 134,773 -1.48(-1.92%)
Aug 14, 2019 78.55 78.75 77.06 77.23 134,575 -2.79(-3.49%)
Aug 13, 2019 78.91 80.83 78.53 80.02 163,148 +0.81(+1.02%)
Aug 12, 2019 78.84 79.68 78.20 79.21 91,545 -0.38(-0.48%)
Aug 09, 2019 79.65 80.33 78.41 79.59 154,300 -0.20(-0.25%)
Aug 08, 2019 79.24 79.82 78.44 79.79 140,376 +0.76(+0.96%)
Aug 07, 2019 79.57 79.93 78.17 79.03 155,712 -1.67(-2.07%)
Aug 06, 2019 80.33 81.25 79.13 80.70 150,651 +1.02(+1.28%)
Aug 05, 2019 82.20 83.28 79.32 79.68 223,153 -4.59(-5.45%)
Aug 02, 2019 88.02 88.02 83.20 84.27 213,400 -4.07(-4.61%)
Aug 01, 2019 88.15 91.00 87.63 88.34 284,347 +0.81(+0.93%)
Jul 31, 2019 88.07 88.74 86.84 87.53 262,517 -0.64(-0.73%)
Jul 30, 2019 85.47 88.38 85.21 88.17 215,555 +2.05(+2.38%)
Jul 29, 2019 85.79 86.22 84.65 86.12 179,019 +0.34(+0.40%)
Jul 26, 2019 85.01 86.42 84.32 85.78 129,600 +1.26(+1.49%)
Jul 25, 2019 84.00 85.31 83.59 84.52 135,230 +0.56(+0.67%)
Jul 24, 2019 83.27 84.01 82.46 83.96 175,868 +0.54(+0.65%)
Jul 23, 2019 82.28 83.54 81.74 83.42 214,768 +1.53(+1.87%)
Jul 22, 2019 81.30 82.74 81.30 81.89 127,821 +0.59(+0.73%)
Jul 19, 2019 81.85 82.48 81.26 81.30 230,500 -0.55(-0.67%)
Jul 18, 2019 80.62 82.00 80.41 81.85 114,915 +1.14(+1.41%)
Jul 17, 2019 81.02 81.56 80.54 80.71 121,942 -0.56(-0.69%)
Jul 16, 2019 82.04 82.26 80.83 81.27 158,746 -0.74(-0.90%)
Jul 15, 2019 82.59 82.59 81.33 82.01 101,912 -0.32(-0.39%)
Jul 12, 2019 82.13 82.68 80.93 82.33 141,900 +0.21(+0.26%)
Jul 11, 2019 81.97 82.12 80.50 82.12 124,074 +0.59(+0.72%)
Jul 10, 2019 81.93 82.31 81.20 81.53 120,353 -0.22(-0.27%)
Jul 09, 2019 81.02 81.95 80.18 81.75 156,177 +0.32(+0.39%)
Jul 08, 2019 82.55 83.10 81.08 81.43 153,965 -1.47(-1.77%)
Jul 05, 2019 81.98 83.35 81.69 82.90 117,100 +0.39(+0.47%)
Jul 03, 2019 82.22 82.69 81.67 82.51 69,100 +0.66(+0.81%)
Jul 02, 2019 84.45 84.45 81.21 81.85 207,972 -2.67(-3.16%)
Jul 01, 2019 85.12 85.14 83.34 84.52 339,111 +0.60(+0.71%)
Jun 28, 2019 84.88 86.30 83.92 83.92 578,100 -1.02(-1.20%)
Jun 27, 2019 83.13 84.96 82.60 84.94 153,631 +2.27(+2.75%)
Jun 26, 2019 83.65 83.96 82.15 82.67 244,090 -0.83(-0.99%)
Jun 25, 2019 83.69 84.05 82.77 83.50 471,277 +0.25(+0.30%)
Jun 24, 2019 83.16 83.50 82.16 83.25 231,834 +0.04(+0.05%)
Jun 21, 2019 81.51 83.34 81.09 83.21 347,700 +1.10(+1.34%)
Jun 20, 2019 82.39 83.34 82.03 82.11 202,283 +0.48(+0.59%)
Jun 19, 2019 80.48 82.08 80.36 81.63 182,161 +0.94(+1.16%)
Jun 18, 2019 79.53 81.13 78.64 80.69 176,823 +1.69(+2.14%)
Jun 17, 2019 78.41 79.50 77.78 79.00 254,527 +0.85(+1.09%)
Jun 14, 2019 78.68 79.61 77.74 78.15 235,500 -0.97(-1.23%)
Jun 13, 2019 78.47 79.13 77.17 79.12 358,588 +0.97(+1.24%)
Jun 12, 2019 77.40 78.52 76.93 78.15 162,016 +0.49(+0.63%)
Jun 11, 2019 78.13 78.66 76.24 77.66 268,881 +0.17(+0.22%)
Jun 10, 2019 75.82 78.08 75.82 77.49 176,668 +1.98(+2.62%)
Jun 07, 2019 75.08 75.81 74.53 75.51 134,400 +0.92(+1.23%)
Jun 06, 2019 73.21 75.20 73.21 74.59 294,727 +1.60(+2.19%)
Jun 05, 2019 72.80 73.32 72.06 72.99 140,808 +0.60(+0.83%)
Jun 04, 2019 71.66 72.60 71.34 72.39 129,235 +1.66(+2.35%)
Jun 03, 2019 70.08 71.15 69.50 70.73 212,516 +0.63(+0.90%)
May 31, 2019 70.25 70.65 68.33 70.10 291,700 -0.96(-1.35%)
May 30, 2019 69.37 71.32 69.13 71.06 199,694 +1.77(+2.55%)
May 29, 2019 69.67 70.14 68.24 69.29 196,329 -0.61(-0.87%)
May 28, 2019 69.09 70.57 69.02 69.90 258,074 +1.09(+1.58%)
May 24, 2019 69.40 70.20 68.17 68.81 223,300 -0.14(-0.20%)
May 23, 2019 69.69 69.69 68.08 68.95 230,932 -1.64(-2.32%)
May 22, 2019 70.60 71.06 69.85 70.59 197,920 -0.19(-0.27%)
May 21, 2019 69.51 70.98 69.51 70.78 222,916 +1.78(+2.58%)
May 20, 2019 70.25 70.25 68.49 69.00 226,007 -1.84(-2.60%)
May 17, 2019 72.15 72.29 70.58 70.84 179,100 -2.16(-2.96%)
May 16, 2019 73.33 74.25 72.92 73.00 145,955 -0.11(-0.15%)
May 15, 2019 73.79 74.61 72.92 73.11 210,140 -1.28(-1.72%)
May 14, 2019 73.50 74.73 73.40 74.39 128,214 +1.08(+1.47%)
May 13, 2019 73.68 73.68 72.43 73.31 284,929 -1.99(-2.64%)
May 10, 2019 76.12 76.12 73.92 75.30 238,100 -1.23(-1.61%)
May 09, 2019 74.93 76.82 74.35 76.53 314,889 +0.67(+0.88%)
May 08, 2019 75.54 76.51 74.46 75.86 331,792 +0.19(+0.25%)
May 07, 2019 75.62 76.51 75.07 75.67 398,408 -0.62(-0.81%)
May 06, 2019 73.67 76.29 73.00 76.29 409,411 +1.31(+1.75%)
May 03, 2019 72.32 75.02 72.22 74.98 404,300 +2.73(+3.78%)
May 02, 2019 70.90 73.39 70.36 72.25 664,993 +4.53(+6.69%)
May 01, 2019 69.32 69.32 67.72 67.72 432,518 -1.37(-1.98%)
Apr 30, 2019 68.55 69.31 68.06 69.09 201,319 +0.41(+0.60%)
Apr 29, 2019 69.26 69.38 68.44 68.68 430,353 -0.73(-1.05%)
Apr 26, 2019 68.32 69.94 67.88 69.41 375,800 +1.09(+1.60%)
Apr 25, 2019 68.18 69.23 67.80 68.32 841,439 -0.38(-0.55%)
Apr 24, 2019 70.50 71.03 68.51 68.70 697,238 -3.28(-4.56%)
Apr 23, 2019 71.32 72.37 71.13 71.98 206,042 +0.73(+1.02%)
Apr 22, 2019 70.50 72.20 70.17 71.25 158,886 +0.36(+0.51%)
Apr 18, 2019 71.80 72.59 69.94 70.89 308,200 -0.61(-0.85%)
Apr 17, 2019 75.30 75.30 70.35 71.50 401,684 -3.47(-4.63%)
Apr 16, 2019 76.65 76.77 74.86 74.97 173,053 -1.36(-1.78%)
Apr 15, 2019 77.08 77.59 75.82 76.33 262,533 -0.82(-1.06%)
Apr 12, 2019 77.38 77.51 76.60 77.15 153,900 +0.20(+0.26%)
Apr 11, 2019 77.14 77.67 76.61 76.95 121,403 -0.27(-0.35%)
Apr 10, 2019 76.19 77.77 75.98 77.22 203,577 +1.12(+1.47%)
Apr 09, 2019 76.14 77.24 76.00 76.10 274,821 -0.44(-0.57%)
Apr 08, 2019 77.02 77.09 75.50 76.54 156,328 -0.97(-1.25%)
Apr 05, 2019 76.75 78.66 76.50 77.51 442,600 +0.96(+1.25%)
Apr 04, 2019 76.44 77.10 76.18 76.55 508,515 +0.01(+0.01%)
Apr 03, 2019 77.14 77.38 76.18 76.54 221,469 +0.04(+0.05%)
Apr 02, 2019 76.70 76.74 75.50 76.50 291,372 -0.23(-0.30%)
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.