AMETEK Solidstate Controls (NY: AME )

141.54 USD -2.52 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 88.79 90.87 88.40 90.84 4,909,300 +2.58(+2.92%)
Jun 27, 2019 88.13 89.19 87.82 88.26 671,661 +0.43(+0.49%)
Jun 26, 2019 87.68 88.12 87.41 87.83 706,078 +0.27(+0.31%)
Jun 25, 2019 88.11 88.14 87.49 87.56 573,934 -0.29(-0.33%)
Jun 24, 2019 87.68 88.44 87.46 87.85 650,154 +0.09(+0.10%)
Jun 21, 2019 88.49 89.82 87.75 87.76 1,715,700 -0.82(-0.93%)
Jun 20, 2019 87.00 88.74 86.78 88.58 1,159,228 +1.78(+2.05%)
Jun 19, 2019 86.85 86.96 85.71 86.80 882,625 +0.29(+0.34%)
Jun 18, 2019 85.08 86.66 84.93 86.51 1,325,784 +2.06(+2.44%)
Jun 17, 2019 85.19 85.41 84.39 84.45 1,118,262 -0.54(-0.64%)
Jun 14, 2019 85.34 85.34 84.50 84.99 737,700 -0.69(-0.81%)
Jun 13, 2019 85.84 86.01 84.99 85.68 729,611 +0.16(+0.19%)
Jun 12, 2019 86.12 86.86 85.34 85.52 1,048,260 -0.78(-0.90%)
Jun 11, 2019 87.28 87.66 86.03 86.30 890,855 -0.18(-0.21%)
Jun 10, 2019 86.29 87.11 86.20 86.48 1,308,803 +0.71(+0.83%)
Jun 07, 2019 84.08 86.07 83.97 85.77 973,700 +1.83(+2.18%)
Jun 06, 2019 84.44 84.44 83.25 83.94 1,153,686 -0.43(-0.51%)
Jun 05, 2019 84.16 84.43 82.80 84.37 1,159,943 +0.70(+0.84%)
Jun 04, 2019 82.96 83.80 82.19 83.67 1,378,992 +1.49(+1.81%)
Jun 03, 2019 81.88 82.92 81.62 82.18 1,372,713 +0.29(+0.35%)
May 31, 2019 82.24 82.84 81.83 81.89 1,078,800 -1.92(-2.29%)
May 30, 2019 83.65 84.28 83.30 83.81 521,566 +0.42(+0.50%)
May 29, 2019 83.42 83.91 82.91 83.39 2,141,123 -0.54(-0.64%)
May 28, 2019 84.84 85.15 83.82 83.93 1,522,418 -0.56(-0.66%)
May 24, 2019 85.33 85.67 84.43 84.49 1,031,500 -0.38(-0.45%)
May 23, 2019 84.64 84.89 84.10 84.87 1,199,670 -0.74(-0.86%)
May 22, 2019 86.12 86.40 85.59 85.61 1,040,499 -0.86(-0.99%)
May 21, 2019 85.76 86.60 85.64 86.47 1,090,354 +1.31(+1.54%)
May 20, 2019 85.32 85.91 84.85 85.16 786,416 -0.74(-0.86%)
May 17, 2019 85.68 86.56 85.62 85.90 757,900 -0.69(-0.80%)
May 16, 2019 86.12 86.74 85.75 86.59 693,809 +0.82(+0.96%)
May 15, 2019 84.57 86.14 84.00 85.77 943,148 +0.75(+0.88%)
May 14, 2019 84.45 85.86 84.45 85.02 897,160 +0.91(+1.08%)
May 13, 2019 83.77 84.49 83.16 84.11 1,241,636 -1.47(-1.72%)
May 10, 2019 84.87 85.85 83.50 85.58 749,300 +0.13(+0.15%)
May 09, 2019 84.44 85.60 83.96 85.45 608,025 -0.04(-0.05%)
May 08, 2019 85.40 86.12 84.89 85.49 947,047 +0.03(+0.04%)
May 07, 2019 85.49 86.53 84.84 85.46 1,461,158 -1.06(-1.23%)
May 06, 2019 85.78 86.58 85.25 86.52 953,308 -0.83(-0.95%)
May 03, 2019 87.55 87.72 87.10 87.35 1,048,700 +0.33(+0.38%)
May 02, 2019 86.45 87.35 86.11 87.02 974,318 +0.66(+0.76%)
May 01, 2019 88.50 88.76 86.32 86.36 1,709,081 -1.81(-2.05%)
Apr 30, 2019 87.86 88.24 87.39 88.17 1,689,087 +0.73(+0.83%)
Apr 29, 2019 87.79 87.98 87.09 87.44 1,049,958 +0.14(+0.16%)
Apr 26, 2019 85.99 87.34 85.72 87.30 1,048,100 +1.39(+1.62%)
Apr 25, 2019 86.49 86.92 85.47 85.91 1,107,092 -1.19(-1.37%)
Apr 24, 2019 87.29 87.77 87.08 87.10 700,597 -0.19(-0.22%)
Apr 23, 2019 86.52 87.59 86.42 87.29 753,417 +0.67(+0.77%)
Apr 22, 2019 86.02 86.72 85.71 86.62 456,188 +0.13(+0.15%)
Apr 18, 2019 86.20 86.56 85.77 86.49 953,900 +0.74(+0.86%)
Apr 17, 2019 86.73 86.73 85.70 85.75 599,749 -0.16(-0.19%)
Apr 16, 2019 86.01 86.25 85.42 85.91 690,405 +0.29(+0.34%)
Apr 15, 2019 85.93 86.21 85.35 85.62 661,827 -0.19(-0.22%)
Apr 12, 2019 85.04 85.92 85.00 85.81 1,259,900 +1.01(+1.19%)
Apr 11, 2019 84.13 84.87 83.96 84.80 487,910 +0.76(+0.90%)
Apr 10, 2019 83.79 84.13 83.44 84.04 560,599 +0.49(+0.59%)
Apr 09, 2019 84.17 84.18 83.42 83.55 642,030 -1.07(-1.26%)
Apr 08, 2019 84.06 84.66 83.60 84.62 755,737 +0.33(+0.39%)
Apr 05, 2019 84.08 84.32 83.88 84.29 644,500 +0.28(+0.33%)
Apr 04, 2019 84.59 84.74 83.61 84.01 978,977 -0.32(-0.38%)
Apr 03, 2019 84.20 84.63 83.86 84.33 1,498,729 +0.61(+0.73%)
Apr 02, 2019 84.00 84.01 83.41 83.72 1,286,869 -0.28(-0.33%)
Apr 01, 2019 83.72 84.07 83.41 84.00 1,188,834 +1.03(+1.24%)
Mar 29, 2019 82.75 83.12 82.60 82.97 1,286,500 +0.74(+0.90%)
Mar 28, 2019 81.05 82.32 81.05 82.23 903,068 +1.55(+1.92%)
Mar 27, 2019 80.74 80.98 80.11 80.68 845,726 +0.03(+0.04%)
Mar 26, 2019 80.25 80.74 79.90 80.65 889,848 +1.03(+1.29%)
Mar 25, 2019 79.52 79.83 79.12 79.62 1,131,829 +0.21(+0.26%)
Mar 22, 2019 82.15 82.31 79.36 79.41 1,596,000 -2.73(-3.32%)
Mar 21, 2019 80.55 82.17 80.55 82.14 809,251 +1.28(+1.58%)
Mar 20, 2019 81.00 81.45 80.18 80.86 1,110,717 -0.23(-0.28%)
Mar 19, 2019 82.16 82.32 80.83 81.09 1,311,559 -0.67(-0.82%)
Mar 18, 2019 80.80 81.76 80.80 81.76 929,513 +0.95(+1.18%)
Mar 15, 2019 80.72 81.10 80.51 80.81 1,868,500 +0.16(+0.20%)
Mar 14, 2019 80.70 81.05 80.17 80.65 1,124,472 -0.44(-0.54%)
Mar 13, 2019 80.60 81.44 80.32 81.09 1,411,020 +0.95(+1.19%)
Mar 12, 2019 80.46 80.66 80.07 80.14 968,317 +0.05(+0.06%)
Mar 11, 2019 78.58 80.18 78.34 80.09 1,506,640 +1.45(+1.84%)
Mar 08, 2019 78.16 78.81 77.91 78.64 895,600 -0.29(-0.37%)
Mar 07, 2019 79.21 79.22 78.05 78.93 1,514,618 -0.33(-0.42%)
Mar 06, 2019 79.35 79.61 79.21 79.26 1,023,141 +0.11(+0.14%)
Mar 05, 2019 79.56 79.75 79.11 79.15 938,918 -0.35(-0.44%)
Mar 04, 2019 80.00 80.50 78.93 79.50 1,792,724 -0.07(-0.09%)
Mar 01, 2019 79.96 80.06 79.04 79.57 2,015,600 -0.01(-0.01%)
Feb 28, 2019 79.49 79.82 79.01 79.58 1,376,283 -0.06(-0.08%)
Feb 27, 2019 78.94 79.78 78.70 79.64 1,024,958 +0.51(+0.64%)
Feb 26, 2019 79.46 79.82 79.04 79.13 996,787 -0.64(-0.80%)
Feb 25, 2019 79.95 80.41 79.58 79.77 1,156,495 +0.37(+0.47%)
Feb 22, 2019 79.38 79.75 79.08 79.40 1,032,300 +0.14(+0.18%)
Feb 21, 2019 79.72 79.95 79.09 79.26 1,051,955 -0.55(-0.69%)
Feb 20, 2019 79.21 79.92 78.83 79.81 961,401 +0.77(+0.97%)
Feb 19, 2019 78.56 79.46 78.48 79.04 878,082 +0.03(+0.04%)
Feb 15, 2019 78.64 79.22 78.43 79.01 2,697,500 +1.10(+1.41%)
Feb 14, 2019 78.57 78.79 77.88 77.91 1,134,190 -0.86(-1.09%)
Feb 13, 2019 78.21 79.38 76.77 78.77 2,595,290 +1.43(+1.85%)
Feb 12, 2019 76.57 77.89 76.44 77.34 1,921,488 +1.29(+1.70%)
Feb 11, 2019 75.73 76.12 75.71 76.05 1,436,897 +0.29(+0.38%)
Feb 08, 2019 74.41 75.81 74.41 75.76 1,785,900 +0.65(+0.87%)
Feb 07, 2019 74.15 75.11 74.05 75.11 1,903,846 +0.49(+0.66%)
Feb 06, 2019 74.75 76.15 74.56 74.62 2,129,718 -0.28(-0.37%)
Feb 05, 2019 75.11 76.33 74.04 74.90 3,133,183 +1.20(+1.63%)
Feb 04, 2019 73.33 73.70 72.76 73.70 1,602,891 +0.29(+0.40%)
Feb 01, 2019 73.19 73.78 72.66 73.41 1,000,100 +0.51(+0.70%)
Jan 31, 2019 72.76 72.95 72.10 72.90 989,452 +0.31(+0.43%)
Jan 30, 2019 72.34 72.91 71.25 72.59 758,075 +0.82(+1.14%)
Jan 29, 2019 70.79 71.79 70.72 71.77 1,481,460 +1.62(+2.31%)
Jan 28, 2019 70.17 70.70 69.51 70.15 2,027,588 -1.17(-1.64%)
Jan 25, 2019 72.17 72.62 70.99 71.32 1,211,800 +0.12(+0.17%)
Jan 24, 2019 70.71 71.24 70.45 71.20 1,004,540 +0.49(+0.69%)
Jan 23, 2019 70.96 71.41 69.97 70.71 1,057,848 -0.08(-0.11%)
Jan 22, 2019 71.73 71.73 69.87 70.79 1,637,591 -1.57(-2.17%)
Jan 18, 2019 71.78 72.66 71.59 72.36 947,600 +1.13(+1.59%)
Jan 17, 2019 70.14 71.47 69.94 71.23 974,430 +0.95(+1.35%)
Jan 16, 2019 69.74 70.40 69.57 70.28 1,205,061 +0.40(+0.57%)
Jan 15, 2019 70.13 70.43 69.53 69.88 887,412 -0.33(-0.47%)
Jan 14, 2019 70.13 70.46 69.77 70.21 716,981 -0.34(-0.48%)
Jan 11, 2019 70.02 70.66 69.99 70.55 875,600 -0.05(-0.07%)
Jan 10, 2019 68.92 70.62 68.85 70.60 928,567 +1.20(+1.73%)
Jan 09, 2019 69.61 69.89 69.13 69.40 1,464,240 +0.46(+0.67%)
Jan 08, 2019 69.04 69.04 67.53 68.94 1,346,803 +1.00(+1.47%)
Jan 07, 2019 68.10 68.70 67.56 67.94 1,460,434 -0.11(-0.16%)
Jan 04, 2019 66.66 68.10 66.29 68.05 1,443,900 +2.48(+3.78%)
Jan 03, 2019 66.81 67.25 65.42 65.57 1,509,269 -1.92(-2.84%)
Jan 02, 2019 66.74 67.56 66.18 67.49 1,045,311 -0.21(-0.31%)
Dec 31, 2018 67.06 67.74 66.90 67.70 819,500 +0.97(+1.45%)
Dec 28, 2018 67.70 67.84 66.56 66.73 820,400 -0.58(-0.86%)
Dec 27, 2018 65.07 67.32 64.70 67.31 1,259,278 +1.06(+1.60%)
Dec 26, 2018 63.79 66.35 63.14 66.25 1,297,891 +2.90(+4.58%)
Dec 24, 2018 64.76 65.00 63.32 63.35 695,300 -1.86(-2.85%)
Dec 21, 2018 66.39 67.54 65.20 65.21 2,620,400 -0.90(-1.36%)
Dec 20, 2018 67.61 67.84 65.25 66.11 2,270,316 -1.79(-2.64%)
Dec 19, 2018 69.05 70.25 67.17 67.90 1,992,422 -0.97(-1.41%)
Dec 18, 2018 69.82 70.48 68.61 68.87 1,608,918 -0.30(-0.43%)
Dec 17, 2018 70.35 70.78 68.77 69.17 1,514,624 -1.22(-1.73%)
Dec 14, 2018 70.85 71.85 70.08 70.39 1,207,600 -1.38(-1.92%)
Dec 13, 2018 72.60 73.17 71.45 71.77 1,666,781 -0.84(-1.16%)
Dec 12, 2018 71.85 73.87 71.72 72.61 1,950,168 +1.88(+2.66%)
Dec 11, 2018 72.02 72.49 70.15 70.73 1,719,727 +0.03(+0.04%)
Dec 10, 2018 70.82 71.06 69.24 70.70 1,517,424 -0.15(-0.21%)
Dec 07, 2018 71.39 72.77 70.68 70.85 1,619,200 -0.64(-0.90%)
Dec 06, 2018 70.69 71.66 68.74 71.49 2,967,792 -0.59(-0.82%)
Dec 04, 2018 75.88 76.00 72.00 72.08 2,118,500 -4.01(-5.27%)
Dec 03, 2018 74.66 76.32 74.66 76.09 1,928,318 +2.66(+3.62%)
Nov 30, 2018 73.07 73.85 72.80 73.43 1,486,500 +0.21(+0.29%)
Nov 29, 2018 73.44 73.73 72.83 73.22 1,080,206 -0.71(-0.96%)
Nov 28, 2018 71.75 73.94 71.45 73.93 1,219,669 +2.55(+3.57%)
Nov 27, 2018 71.83 72.24 70.49 71.38 2,139,799 -0.78(-1.08%)
Nov 26, 2018 72.32 72.68 71.71 72.16 1,787,986 +0.50(+0.70%)
Nov 23, 2018 71.44 72.26 71.36 71.66 324,600 -0.59(-0.82%)
Nov 21, 2018 72.25 72.25 72.25 0 +1.01(+1.42%)
Nov 20, 2018 71.98 72.35 70.80 71.24 1,840,287 -1.36(-1.87%)
Nov 19, 2018 74.24 74.40 72.36 72.60 1,304,023 -1.78(-2.39%)
Nov 16, 2018 73.94 74.95 73.86 74.38 1,526,900 -0.02(-0.03%)
Nov 15, 2018 72.40 74.69 72.25 74.40 1,486,593 +1.43(+1.96%)
Nov 14, 2018 73.77 74.63 72.81 72.97 1,568,306 +0.16(+0.22%)
Nov 13, 2018 72.75 73.75 72.56 72.81 1,678,091 +0.07(+0.10%)
Nov 12, 2018 74.54 74.58 72.63 72.74 1,854,683 -1.71(-2.30%)
Nov 09, 2018 74.50 74.94 73.23 74.45 1,556,700 -0.52(-0.69%)
Nov 08, 2018 75.09 75.43 74.71 74.97 1,612,902 -0.27(-0.36%)
Nov 07, 2018 75.04 75.55 74.14 75.24 1,938,562 +0.60(+0.80%)
Nov 06, 2018 73.23 74.92 73.02 74.64 2,348,723 +1.13(+1.54%)
Nov 05, 2018 72.99 73.82 72.37 73.51 2,479,303 +0.88(+1.21%)
Nov 02, 2018 72.46 73.21 71.65 72.63 2,742,400 +1.00(+1.40%)
Nov 01, 2018 69.82 71.95 69.82 71.63 2,780,080 +4.55(+6.78%)
Oct 31, 2018 67.20 68.08 66.95 67.08 1,913,812 +0.70(+1.05%)
Oct 30, 2018 65.51 66.61 65.19 66.38 1,690,796 +0.68(+1.04%)
Oct 29, 2018 67.68 67.98 64.91 65.70 1,520,881 -1.03(-1.54%)
Oct 26, 2018 65.39 67.68 65.29 66.73 1,649,900 +0.30(+0.45%)
Oct 25, 2018 65.97 67.04 65.76 66.43 1,553,647 +1.05(+1.61%)
Oct 24, 2018 67.65 68.19 65.22 65.38 2,265,595 -2.63(-3.87%)
Oct 23, 2018 69.20 69.20 67.33 68.01 1,712,634 -2.49(-3.53%)
Oct 22, 2018 70.87 70.98 70.27 70.50 1,527,762 -0.11(-0.16%)
Oct 19, 2018 71.38 71.50 70.10 70.61 1,586,900 -0.66(-0.93%)
Oct 18, 2018 72.96 73.14 71.12 71.27 1,375,053 -2.04(-2.78%)
Oct 17, 2018 73.33 73.68 72.71 73.31 1,646,514 -0.15(-0.20%)
Oct 16, 2018 72.78 73.61 71.74 73.46 2,508,426 +1.20(+1.66%)
Oct 15, 2018 72.69 73.14 72.09 72.26 1,433,274 -0.54(-0.74%)
Oct 12, 2018 73.14 73.37 71.74 72.80 1,427,300 +0.95(+1.32%)
Oct 11, 2018 73.99 74.11 71.65 71.85 1,716,526 -2.33(-3.14%)
Oct 10, 2018 76.50 76.70 74.13 74.18 1,623,776 -2.62(-3.41%)
Oct 09, 2018 77.80 77.92 76.76 76.80 1,036,102 -1.12(-1.44%)
Oct 08, 2018 78.40 78.47 77.19 77.92 1,047,977 -0.73(-0.93%)
Oct 05, 2018 79.26 79.43 78.09 78.65 805,600 -0.60(-0.76%)
Oct 04, 2018 79.65 80.32 78.93 79.25 813,360 -0.57(-0.71%)
Oct 03, 2018 79.94 80.05 79.52 79.82 1,071,766 +0.14(+0.18%)
Oct 02, 2018 79.82 80.18 79.56 79.68 687,714 -0.03(-0.04%)
Oct 01, 2018 79.67 79.96 79.31 79.71 1,034,645 +0.59(+0.75%)
Sep 28, 2018 78.82 79.62 78.72 79.12 959,100 +0.19(+0.24%)
Sep 27, 2018 79.49 79.82 78.91 78.93 652,053 -0.46(-0.58%)
Sep 26, 2018 79.99 80.26 79.29 79.39 987,844 -0.65(-0.81%)
Sep 25, 2018 80.33 80.40 79.74 80.04 1,317,871 -0.50(-0.62%)
Sep 24, 2018 81.36 81.36 80.44 80.54 929,458 -0.99(-1.21%)
Sep 21, 2018 81.58 81.92 81.26 81.53 1,507,100 +0.15(+0.18%)
Sep 20, 2018 81.32 81.51 80.48 81.38 940,943 +0.42(+0.52%)
Sep 19, 2018 81.65 81.65 80.93 80.96 1,474,389 -0.54(-0.66%)
Sep 18, 2018 81.00 81.54 80.39 81.50 1,230,531 +0.71(+0.88%)
Sep 17, 2018 80.87 81.16 80.44 80.79 839,207 -0.04(-0.05%)
Sep 14, 2018 80.59 81.18 80.39 80.83 721,900 +0.14(+0.17%)
Sep 13, 2018 79.90 80.86 79.83 80.69 1,009,025 +0.95(+1.19%)
Sep 12, 2018 79.44 79.90 79.00 79.74 1,127,370 +0.25(+0.31%)
Sep 11, 2018 79.10 80.21 78.90 79.49 1,529,317 +0.11(+0.14%)
Sep 10, 2018 78.56 79.74 78.38 79.38 1,449,101 +1.29(+1.65%)
Sep 07, 2018 78.13 78.72 77.61 78.09 1,273,300 -0.20(-0.26%)
Sep 06, 2018 78.13 78.89 78.07 78.29 1,306,768 +0.29(+0.37%)
Sep 05, 2018 76.57 78.14 76.42 78.00 1,514,672 +1.28(+1.67%)
Sep 04, 2018 76.74 76.91 75.93 76.72 1,163,302 -0.24(-0.31%)
Aug 31, 2018 76.96 76.96 76.96 0 +0.51(+0.67%)
Aug 30, 2018 77.21 77.37 76.29 76.45 743,365 -0.87(-1.13%)
Aug 29, 2018 77.60 77.60 77.03 77.32 736,800 -0.01(-0.01%)
Aug 28, 2018 77.39 77.83 77.23 77.33 751,779 +0.27(+0.35%)
Aug 27, 2018 76.57 77.38 76.48 77.06 637,375 +0.85(+1.12%)
Aug 24, 2018 76.11 76.26 75.62 76.21 764,200 +0.38(+0.50%)
Aug 23, 2018 76.12 76.31 75.63 75.83 867,810 -0.29(-0.38%)
Aug 22, 2018 76.76 76.86 75.93 76.12 564,752 -0.88(-1.14%)
Aug 21, 2018 76.75 77.15 76.61 77.00 1,455,846 +0.42(+0.55%)
Aug 20, 2018 76.39 76.83 76.30 76.58 960,377 +0.27(+0.35%)
Aug 17, 2018 75.73 76.47 75.51 76.31 1,422,600 +0.58(+0.77%)
Aug 16, 2018 75.49 76.20 75.28 75.73 876,748 +0.63(+0.84%)
Aug 15, 2018 75.29 75.49 74.50 75.10 1,165,178 -0.72(-0.95%)
Aug 14, 2018 75.79 76.14 75.59 75.82 990,491 +0.16(+0.21%)
Aug 13, 2018 76.00 76.46 75.27 75.66 1,313,385 -0.22(-0.29%)
Aug 10, 2018 76.21 76.32 75.57 75.88 1,452,900 -0.78(-1.02%)
Aug 09, 2018 77.25 77.55 76.48 76.66 1,295,070 -0.51(-0.66%)
Aug 08, 2018 77.52 77.56 77.02 77.17 724,388 -0.32(-0.41%)
Aug 07, 2018 76.58 77.60 76.57 77.49 1,075,548 +1.17(+1.53%)
Aug 06, 2018 76.74 76.80 76.11 76.32 794,858 -0.25(-0.33%)
Aug 03, 2018 76.85 77.11 75.94 76.57 1,013,400 -0.19(-0.25%)
Aug 02, 2018 76.42 77.17 76.06 76.76 1,225,491 -0.06(-0.08%)
Aug 01, 2018 77.85 77.89 76.49 76.82 2,060,071 -0.98(-1.26%)
Jul 31, 2018 76.42 78.01 75.22 77.80 1,946,299 +1.73(+2.27%)
Jul 30, 2018 76.94 77.74 75.87 76.07 2,009,112 -0.78(-1.01%)
Jul 27, 2018 77.20 77.44 76.40 76.85 1,079,900 -0.25(-0.32%)
Jul 26, 2018 75.17 77.14 75.17 77.10 1,446,851 +1.78(+2.36%)
Jul 25, 2018 73.37 75.43 73.28 75.32 1,676,893 +1.88(+2.56%)
Jul 24, 2018 73.22 73.87 73.12 73.44 1,025,292 +0.73(+1.00%)
Jul 23, 2018 73.45 73.45 72.64 72.71 809,569 -0.86(-1.17%)
Jul 20, 2018 73.32 74.03 73.19 73.57 771,731 -0.07(-0.10%)
Jul 19, 2018 73.47 73.78 73.27 73.64 639,777 -0.12(-0.16%)
Jul 18, 2018 73.35 73.86 73.08 73.76 733,608 +0.58(+0.79%)
Jul 17, 2018 72.85 73.37 72.65 73.18 804,421 +0.21(+0.29%)
Jul 16, 2018 73.75 73.90 72.77 72.97 515,355 -0.73(-0.99%)
Jul 13, 2018 73.10 73.91 73.10 73.70 550,175 +0.49(+0.67%)
Jul 12, 2018 72.67 73.31 72.22 73.21 824,179 +1.15(+1.60%)
Jul 11, 2018 72.63 72.93 71.80 72.06 976,112 -1.31(-1.79%)
Jul 10, 2018 73.45 73.72 73.13 73.37 1,442,149 +0.34(+0.47%)
Jul 09, 2018 71.94 73.10 71.94 73.03 769,479 +1.14(+1.59%)
Jul 06, 2018 71.82 72.23 71.60 71.89 654,380 -0.09(-0.13%)
Jul 05, 2018 72.06 72.13 71.30 71.98 961,232 +0.41(+0.57%)
Jul 03, 2018 71.57 71.57 71.57 0 -0.34(-0.47%)
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.