AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.79 128.95 126.28 127.73 1,247,876 +0.29(+0.23%)
Mar 30, 2021 127.96 129.13 127.14 127.44 1,011,854 -0.77(-0.60%)
Mar 29, 2021 126.51 128.84 126.06 128.21 1,354,781 +0.89(+0.70%)
Mar 26, 2021 124.00 127.52 122.84 127.32 1,045,800 +4.27(+3.47%)
Mar 25, 2021 123.11 123.24 120.64 123.05 1,254,829 +0.24(+0.20%)
Mar 24, 2021 122.21 124.52 122.02 122.81 932,925 +1.14(+0.94%)
Mar 23, 2021 122.34 124.71 121.13 121.67 1,205,132 -1.22(-0.99%)
Mar 22, 2021 120.92 123.27 120.25 122.89 1,456,674 +2.13(+1.76%)
Mar 19, 2021 121.13 122.41 120.11 120.76 1,226,500 -0.91(-0.75%)
Mar 18, 2021 121.44 124.00 121.25 121.67 827,233 -0.04(-0.03%)
Mar 17, 2021 120.76 123.17 120.20 121.71 868,319 +0.87(+0.72%)
Mar 16, 2021 123.55 124.11 120.74 120.84 609,951 -1.94(-1.58%)
Mar 15, 2021 121.45 122.85 119.75 122.78 1,096,664 +1.21(+1.00%)
Mar 12, 2021 122.04 122.10 120.41 121.57 1,075,600 -0.34(-0.28%)
Mar 11, 2021 123.69 124.69 121.69 121.91 1,245,295 -1.81(-1.46%)
Mar 10, 2021 121.19 124.02 120.24 123.72 1,565,139 +3.09(+2.56%)
Mar 09, 2021 124.24 124.46 120.62 120.63 1,435,642 -2.85(-2.31%)
Mar 08, 2021 123.31 125.78 122.05 123.48 1,490,572 +1.23(+1.01%)
Mar 05, 2021 121.48 122.76 118.86 122.25 982,600 +1.86(+1.54%)
Mar 04, 2021 122.27 123.11 118.41 120.39 861,733 -2.09(-1.71%)
Mar 03, 2021 122.02 124.00 121.81 122.48 839,218 +0.09(+0.07%)
Mar 02, 2021 122.53 122.95 121.82 122.39 717,291 +0.11(+0.09%)
Mar 01, 2021 119.53 123.06 119.53 122.28 828,428 +4.31(+3.65%)
Feb 26, 2021 120.92 120.92 117.80 117.97 1,426,000 -2.33(-1.94%)
Feb 25, 2021 123.13 123.85 119.68 120.30 859,505 -2.71(-2.20%)
Feb 24, 2021 120.52 123.70 119.92 123.01 816,012 +3.07(+2.56%)
Feb 23, 2021 119.61 120.55 118.07 119.94 1,300,691 -0.20(-0.17%)
Feb 22, 2021 120.25 120.88 119.00 120.14 762,748 -0.72(-0.60%)
Feb 19, 2021 119.78 122.30 119.39 120.86 863,600 +1.91(+1.61%)
Feb 18, 2021 119.73 119.93 117.96 118.95 810,260 -1.26(-1.05%)
Feb 17, 2021 120.63 121.26 119.63 120.21 848,559 -1.02(-0.84%)
Feb 16, 2021 122.48 122.60 120.61 121.23 632,097 -0.52(-0.43%)
Feb 12, 2021 121.07 122.02 120.39 121.75 630,800 +0.10(+0.08%)
Feb 11, 2021 121.53 122.00 120.00 121.65 739,045 +1.17(+0.97%)
Feb 10, 2021 121.35 121.35 119.68 120.48 983,056 -0.43(-0.36%)
Feb 09, 2021 120.00 122.11 119.48 120.91 1,397,075 +1.02(+0.85%)
Feb 08, 2021 117.84 120.12 117.68 119.89 1,291,210 +2.89(+2.47%)
Feb 05, 2021 117.41 118.80 116.85 117.00 2,011,000 -0.15(-0.13%)
Feb 04, 2021 117.52 119.57 115.67 117.15 2,128,854 +0.62(+0.53%)
Feb 03, 2021 116.15 116.78 115.42 116.53 956,114 +0.04(+0.03%)
Feb 02, 2021 116.44 117.16 115.63 116.49 836,517 +1.61(+1.40%)
Feb 01, 2021 114.00 115.11 112.69 114.88 1,176,993 +1.62(+1.43%)
Jan 29, 2021 113.77 115.39 112.53 113.26 1,505,500 -1.52(-1.32%)
Jan 28, 2021 112.49 116.00 111.75 114.78 1,323,760 +3.72(+3.35%)
Jan 27, 2021 111.70 112.01 106.96 111.06 2,026,043 -2.24(-1.98%)
Jan 26, 2021 117.16 117.42 113.24 113.30 930,296 -3.05(-2.62%)
Jan 25, 2021 116.60 117.00 114.43 116.35 1,041,780 -1.00(-0.85%)
Jan 22, 2021 119.00 119.65 116.91 117.35 974,800 -2.13(-1.78%)
Jan 21, 2021 120.27 121.52 119.28 119.48 758,141 -0.63(-0.52%)
Jan 20, 2021 119.37 120.67 118.65 120.11 731,596 +1.16(+0.98%)
Jan 19, 2021 120.19 121.07 118.46 118.95 814,890 -0.05(-0.04%)
Jan 15, 2021 119.72 119.72 116.90 119.00 1,241,900 -1.72(-1.42%)
Jan 14, 2021 121.61 121.84 120.02 120.72 679,715 -0.72(-0.59%)
Jan 13, 2021 123.89 123.97 121.34 121.44 660,822 -2.68(-2.16%)
Jan 12, 2021 124.07 124.83 123.29 124.12 640,141 -0.03(-0.02%)
Jan 11, 2021 122.01 124.93 121.92 124.15 639,974 +0.61(+0.49%)
Jan 08, 2021 125.03 125.32 122.04 123.54 675,200 -0.86(-0.69%)
Jan 07, 2021 124.96 125.81 123.43 124.40 734,929 +0.15(+0.12%)
Jan 06, 2021 120.46 125.26 120.46 124.25 848,402 +5.05(+4.24%)
Jan 05, 2021 117.92 119.91 117.92 119.20 837,372 +0.82(+0.69%)
Jan 04, 2021 121.10 122.33 117.71 118.38 1,154,460 -2.56(-2.12%)
Dec 31, 2020 120.94 120.94 120.94 437,029 +1.11(+0.93%)
Dec 30, 2020 119.08 120.35 119.06 119.83 437,029 +1.17(+0.99%)
Dec 29, 2020 120.34 120.34 117.66 118.66 392,220 -1.10(-0.92%)
Dec 28, 2020 120.14 120.90 119.62 119.76 371,204 +0.72(+0.60%)
Dec 24, 2020 118.64 119.32 118.00 119.04 188,400 +0.42(+0.35%)
Dec 23, 2020 118.25 119.44 117.53 118.62 453,994 +0.96(+0.82%)
Dec 22, 2020 118.32 118.57 117.24 117.66 560,205 -0.45(-0.38%)
Dec 21, 2020 115.93 118.59 114.63 118.11 756,404 +0.01(+0.01%)
Dec 18, 2020 117.61 118.53 116.97 118.10 1,914,200 +0.47(+0.40%)
Dec 17, 2020 117.27 117.78 116.84 117.63 789,178 +0.85(+0.73%)
Dec 16, 2020 117.90 118.13 116.27 116.78 660,284 -1.01(-0.86%)
Dec 15, 2020 117.53 118.59 116.22 117.79 754,761 +1.49(+1.28%)
Dec 14, 2020 119.48 119.69 116.24 116.30 763,459 -2.08(-1.76%)
Dec 11, 2020 117.01 118.54 116.80 118.38 1,045,400 +0.03(+0.03%)
Dec 10, 2020 118.11 119.07 117.24 118.35 880,600 -0.41(-0.35%)
Dec 09, 2020 118.84 119.30 118.19 118.76 849,933 +0.19(+0.16%)
Dec 08, 2020 116.91 119.23 116.91 118.57 1,130,593 +0.96(+0.82%)
Dec 07, 2020 117.23 117.87 116.71 117.61 725,318 +0.77(+0.66%)
Dec 04, 2020 114.48 117.41 114.48 116.84 858,600 +2.41(+2.11%)
Dec 03, 2020 114.82 116.02 114.24 114.43 927,098 -0.59(-0.51%)
Dec 02, 2020 116.61 117.21 114.51 115.02 1,380,105 -2.22(-1.89%)
Dec 01, 2020 119.54 120.08 117.15 117.24 1,241,877 -1.29(-1.09%)
Nov 30, 2020 119.72 119.81 117.54 118.53 964,434 -1.24(-1.04%)
Nov 27, 2020 120.10 120.35 119.18 119.77 422,900 -0.05(-0.04%)
Nov 25, 2020 120.59 120.67 118.95 119.82 681,600 -1.43(-1.18%)
Nov 24, 2020 118.90 121.69 117.56 121.25 1,679,356 +3.46(+2.94%)
Nov 23, 2020 118.48 118.90 117.35 117.79 817,684 +0.37(+0.32%)
Nov 20, 2020 118.30 118.36 116.51 117.42 862,100 -0.76(-0.64%)
Nov 19, 2020 118.97 119.29 117.13 118.18 1,048,336 -1.06(-0.89%)
Nov 18, 2020 119.21 120.35 118.25 119.24 1,009,548 +0.48(+0.40%)
Nov 17, 2020 119.38 119.90 118.43 118.76 1,057,964 -1.32(-1.10%)
Nov 16, 2020 118.86 120.34 118.40 120.08 1,256,121 +2.81(+2.40%)
Nov 13, 2020 116.66 117.51 115.75 117.27 829,100 +1.82(+1.58%)
Nov 12, 2020 116.28 116.95 114.78 115.45 872,673 -1.31(-1.12%)
Nov 11, 2020 117.00 117.55 116.06 116.76 1,143,864 +0.31(+0.27%)
Nov 10, 2020 114.34 117.43 113.78 116.45 1,620,027 +2.38(+2.09%)
Nov 09, 2020 116.91 118.95 113.93 114.07 1,610,422 +3.75(+3.40%)
Nov 06, 2020 109.18 110.70 108.86 110.32 942,300 +1.27(+1.16%)
Nov 05, 2020 106.86 109.50 106.44 109.05 880,994 +3.66(+3.47%)
Nov 04, 2020 104.52 106.39 103.07 105.39 1,094,045 +0.10(+0.09%)
Nov 03, 2020 103.63 105.80 103.17 105.29 1,107,194 +3.02(+2.95%)
Nov 02, 2020 99.81 102.30 99.71 102.27 1,178,689 +4.07(+4.14%)
Oct 30, 2020 98.52 99.25 96.86 98.20 981,900 -0.71(-0.72%)
Oct 29, 2020 98.25 100.88 97.50 98.91 1,191,224 +0.72(+0.73%)
Oct 28, 2020 100.45 101.38 98.06 98.19 1,287,852 -4.40(-4.29%)
Oct 27, 2020 105.05 105.05 102.42 102.59 820,358 -2.51(-2.39%)
Oct 26, 2020 106.34 106.49 104.12 105.10 910,686 -2.66(-2.47%)
Oct 23, 2020 107.97 108.08 106.89 107.76 882,700 +0.75(+0.70%)
Oct 22, 2020 107.58 108.24 106.85 107.01 1,198,465 -0.14(-0.13%)
Oct 21, 2020 108.64 109.42 107.13 107.15 1,087,981 -1.55(-1.43%)
Oct 20, 2020 108.23 109.81 107.97 108.70 543,541 +1.15(+1.07%)
Oct 19, 2020 109.95 110.48 107.34 107.55 692,036 -2.30(-2.09%)
Oct 16, 2020 109.46 110.82 108.81 109.85 1,475,800 +0.84(+0.77%)
Oct 15, 2020 106.40 109.07 106.40 109.01 660,966 +1.11(+1.03%)
Oct 14, 2020 106.87 108.37 105.81 107.90 778,927 +1.74(+1.64%)
Oct 13, 2020 107.41 107.95 105.48 106.16 636,215 -1.47(-1.37%)
Oct 12, 2020 107.81 107.92 106.80 107.63 1,004,833 +0.69(+0.65%)
Oct 09, 2020 107.50 108.63 106.78 106.94 840,000 +0.44(+0.41%)
Oct 08, 2020 107.01 107.01 105.73 106.50 1,295,068 -0.04(-0.04%)
Oct 07, 2020 105.63 107.28 105.32 106.54 1,284,726 +2.21(+2.12%)
Oct 06, 2020 103.50 105.87 103.22 104.33 1,221,157 +0.83(+0.80%)
Oct 05, 2020 101.94 103.97 101.76 103.50 864,653 +2.72(+2.70%)
Oct 02, 2020 98.15 101.68 98.04 100.78 715,400 +0.93(+0.93%)
Oct 01, 2020 100.70 101.38 99.01 99.85 1,046,619 +0.45(+0.45%)
Sep 30, 2020 100.00 101.11 98.73 99.40 1,032,403 -0.49(-0.49%)
Sep 29, 2020 99.95 100.91 99.30 99.89 1,038,855 +0.40(+0.40%)
Sep 28, 2020 98.93 100.44 98.82 99.49 685,878 +2.00(+2.05%)
Sep 25, 2020 95.52 97.93 95.15 97.49 573,200 +1.26(+1.31%)
Sep 24, 2020 95.32 97.08 94.90 96.23 834,173 +0.91(+0.95%)
Sep 23, 2020 97.56 98.42 95.12 95.32 711,950 -1.92(-1.97%)
Sep 22, 2020 96.10 97.55 95.99 97.24 838,280 +1.00(+1.04%)
Sep 21, 2020 98.75 99.40 95.04 96.24 919,922 -4.47(-4.44%)
Sep 18, 2020 102.03 103.20 100.62 100.71 1,209,300 -1.62(-1.58%)
Sep 17, 2020 101.16 103.04 100.29 102.33 695,715 -0.01(-0.01%)
Sep 16, 2020 102.79 103.48 102.00 102.34 1,079,048 +0.02(+0.02%)
Sep 15, 2020 101.65 102.95 101.59 102.32 734,811 +0.93(+0.92%)
Sep 14, 2020 100.64 101.79 100.50 101.39 684,608 +1.48(+1.48%)
Sep 11, 2020 98.73 100.84 98.48 99.91 914,800 +1.80(+1.83%)
Sep 10, 2020 99.60 100.36 97.94 98.11 1,243,867 -1.24(-1.25%)
Sep 09, 2020 98.11 100.02 97.83 99.35 675,243 +2.36(+2.43%)
Sep 08, 2020 98.67 98.75 96.91 96.99 915,113 -2.48(-2.49%)
Sep 04, 2020 100.86 101.23 98.42 99.47 795,100 -0.42(-0.42%)
Sep 03, 2020 103.40 103.58 99.04 99.89 862,065 -3.19(-3.09%)
Sep 02, 2020 101.98 103.94 101.61 103.08 1,525,657 +1.06(+1.04%)
Sep 01, 2020 100.42 102.21 100.19 102.02 533,654 +1.32(+1.31%)
Aug 31, 2020 101.78 101.78 100.37 100.70 657,594 -1.23(-1.21%)
Aug 28, 2020 101.17 101.98 100.67 101.93 696,900 +1.02(+1.01%)
Aug 27, 2020 101.50 101.57 100.48 100.91 586,116 -0.10(-0.10%)
Aug 26, 2020 100.48 101.20 99.97 101.01 627,485 +0.09(+0.09%)
Aug 25, 2020 101.42 101.60 100.27 100.92 568,264 +0.12(+0.12%)
Aug 24, 2020 100.85 100.97 99.77 100.80 678,774 +0.56(+0.56%)
Aug 21, 2020 99.98 100.70 99.83 100.24 636,800 +0.08(+0.08%)
Aug 20, 2020 100.07 100.60 99.61 100.16 637,116 -0.85(-0.84%)
Aug 19, 2020 101.48 101.53 100.82 101.01 684,661 -0.57(-0.56%)
Aug 18, 2020 101.35 101.80 101.31 101.58 967,569 +0.18(+0.18%)
Aug 17, 2020 101.28 101.93 101.17 101.40 906,617 +0.12(+0.12%)
Aug 14, 2020 100.36 102.03 100.36 101.28 1,007,200 +0.32(+0.32%)
Aug 13, 2020 100.74 101.34 100.51 100.96 849,665 -0.27(-0.27%)
Aug 12, 2020 100.23 101.54 99.98 101.23 843,323 +1.98(+1.99%)
Aug 11, 2020 100.00 101.68 99.23 99.25 1,370,693 +0.21(+0.21%)
Aug 10, 2020 97.98 99.27 97.84 99.04 1,711,300 +1.25(+1.28%)
Aug 07, 2020 97.55 98.85 96.60 97.79 1,487,400 +0.27(+0.28%)
Aug 06, 2020 96.51 97.54 96.14 97.52 826,988 +1.10(+1.14%)
Aug 05, 2020 95.81 97.05 94.96 96.42 1,003,104 +1.93(+2.04%)
Aug 04, 2020 93.13 95.99 93.13 94.49 1,197,138 -0.46(-0.48%)
Aug 03, 2020 93.83 95.85 93.27 94.95 1,333,586 +1.70(+1.82%)
Jul 31, 2020 93.32 93.53 91.48 93.25 1,151,800 -0.65(-0.69%)
Jul 30, 2020 93.21 94.11 92.29 93.90 839,198 -0.45(-0.48%)
Jul 29, 2020 92.43 94.66 92.43 94.35 1,382,321 +2.27(+2.47%)
Jul 28, 2020 92.62 93.01 92.02 92.08 688,517 -0.97(-1.04%)
Jul 27, 2020 92.63 93.86 92.17 93.05 1,086,581 +0.15(+0.16%)
Jul 24, 2020 93.49 93.77 92.39 92.90 1,011,700 -0.42(-0.45%)
Jul 23, 2020 93.59 94.17 92.89 93.32 918,086 -0.30(-0.32%)
Jul 22, 2020 92.01 93.71 92.00 93.62 1,093,356 +1.56(+1.69%)
Jul 21, 2020 91.51 92.96 91.51 92.06 1,242,894 +0.63(+0.69%)
Jul 20, 2020 92.35 92.79 91.11 91.43 998,028 -1.52(-1.64%)
Jul 17, 2020 93.27 93.71 92.77 92.95 2,857,800 +0.22(+0.24%)
Jul 16, 2020 92.86 94.21 92.34 92.73 1,135,940 -0.49(-0.53%)
Jul 15, 2020 93.21 93.90 92.68 93.22 1,378,600 +1.43(+1.56%)
Jul 14, 2020 88.76 91.88 88.59 91.79 1,604,642 +3.32(+3.75%)
Jul 13, 2020 87.58 89.59 87.22 88.47 1,749,927 +1.57(+1.81%)
Jul 10, 2020 86.19 86.97 85.74 86.90 811,300 +0.64(+0.74%)
Jul 09, 2020 87.84 88.00 85.76 86.26 1,267,877 -1.73(-1.97%)
Jul 08, 2020 88.61 89.22 87.10 87.99 964,886 -0.39(-0.44%)
Jul 07, 2020 89.15 89.95 88.16 88.38 774,772 -1.38(-1.54%)
Jul 06, 2020 90.53 91.28 89.18 89.76 888,284 +0.80(+0.90%)
Jul 02, 2020 88.92 90.09 88.54 88.96 1,029,500 +1.37(+1.56%)
Jul 01, 2020 89.74 89.98 87.36 87.59 1,138,415 -1.78(-1.99%)
Jun 30, 2020 88.03 89.70 87.71 89.37 1,029,432 +1.26(+1.43%)
Jun 29, 2020 87.25 88.14 86.16 88.11 1,256,560 +2.32(+2.70%)
Jun 26, 2020 86.85 86.87 85.06 85.79 5,586,200 -1.35(-1.55%)
Jun 25, 2020 85.55 87.25 84.53 87.14 1,468,677 +1.30(+1.51%)
Jun 24, 2020 88.17 88.26 85.69 85.84 1,875,029 -3.24(-3.64%)
Jun 23, 2020 90.57 90.57 88.93 89.08 949,107 -0.25(-0.28%)
Jun 22, 2020 88.30 89.56 87.33 89.33 740,005 +0.80(+0.90%)
Jun 19, 2020 91.05 91.10 88.06 88.53 1,856,200 -0.67(-0.75%)
Jun 18, 2020 89.43 90.36 88.89 89.20 788,715 -0.78(-0.87%)
Jun 17, 2020 91.40 91.58 89.73 89.98 740,351 -0.76(-0.84%)
Jun 16, 2020 91.62 91.96 89.23 90.74 1,159,729 +2.46(+2.79%)
Jun 15, 2020 85.33 89.23 84.64 88.28 1,274,354 +0.62(+0.71%)
Jun 12, 2020 90.06 90.18 85.26 87.66 1,757,300 -0.43(-0.49%)
Jun 11, 2020 90.12 90.43 87.82 88.09 1,499,876 -5.06(-5.43%)
Jun 10, 2020 94.82 94.87 92.63 93.15 924,272 -1.64(-1.73%)
Jun 09, 2020 94.42 95.87 93.80 94.79 1,054,577 -1.16(-1.21%)
Jun 08, 2020 97.10 98.00 95.60 95.95 1,351,880 -1.04(-1.07%)
Jun 05, 2020 97.61 97.74 95.73 96.99 1,287,000 +2.78(+2.95%)
Jun 04, 2020 94.17 94.69 93.49 94.21 786,432 -0.80(-0.84%)
Jun 03, 2020 94.37 95.55 93.98 95.01 1,409,154 +2.07(+2.23%)
Jun 02, 2020 92.35 93.84 91.50 92.94 1,091,752 +0.92(+1.00%)
Jun 01, 2020 91.31 92.87 90.49 92.02 1,075,535 +0.31(+0.34%)
May 29, 2020 91.50 92.14 89.91 91.71 1,650,200 -0.17(-0.19%)
May 28, 2020 92.50 93.20 91.20 91.88 1,545,241 +0.19(+0.21%)
May 27, 2020 90.00 91.83 89.50 91.69 1,133,345 +3.28(+3.71%)
May 26, 2020 89.01 90.32 88.23 88.41 1,963,362 +2.51(+2.92%)
May 22, 2020 84.90 86.00 84.46 85.90 1,266,300 +1.04(+1.23%)
May 21, 2020 84.85 85.39 84.27 84.86 1,004,026 +0.03(+0.04%)
May 20, 2020 85.14 85.85 84.73 84.83 1,027,046 +0.82(+0.98%)
May 19, 2020 82.79 84.81 82.64 84.01 1,556,415 +0.73(+0.88%)
May 18, 2020 83.00 83.96 82.51 83.28 1,289,373 +3.69(+4.64%)
May 15, 2020 77.99 80.13 77.37 79.59 2,751,700 +0.84(+1.07%)
May 14, 2020 76.45 79.10 75.22 78.75 1,916,938 +0.78(+1.00%)
May 13, 2020 80.57 80.73 77.52 77.97 1,604,706 -2.85(-3.53%)
May 12, 2020 83.51 83.76 80.62 80.82 1,409,884 -2.42(-2.91%)
May 11, 2020 83.61 83.95 82.55 83.24 921,096 -1.08(-1.28%)
May 08, 2020 84.73 85.09 83.64 84.32 1,128,500 +1.01(+1.21%)
May 07, 2020 82.96 84.13 82.55 83.31 1,386,542 +1.59(+1.95%)
May 06, 2020 81.38 82.46 80.83 81.72 1,303,757 +0.53(+0.65%)
May 05, 2020 81.56 83.62 80.56 81.19 2,052,784 +1.52(+1.91%)
May 04, 2020 79.68 79.94 78.27 79.67 2,081,640 -0.82(-1.02%)
May 01, 2020 81.97 82.34 79.93 80.49 1,210,200 -3.38(-4.03%)
Apr 30, 2020 83.31 84.63 82.47 83.87 1,466,521 -0.63(-0.75%)
Apr 29, 2020 82.31 84.96 82.00 84.50 1,427,501 +3.74(+4.63%)
Apr 28, 2020 81.22 82.39 80.14 80.76 1,366,167 +1.48(+1.87%)
Apr 27, 2020 77.53 79.83 77.26 79.28 1,134,619 +2.22(+2.88%)
Apr 24, 2020 76.60 77.29 75.26 77.06 1,015,400 +1.38(+1.82%)
Apr 23, 2020 76.75 77.03 75.06 75.68 1,370,803 -0.21(-0.28%)
Apr 22, 2020 75.78 76.59 74.01 75.89 1,181,441 +1.98(+2.68%)
Apr 21, 2020 75.86 76.58 73.83 73.91 2,503,515 -3.84(-4.94%)
Apr 20, 2020 78.67 79.95 77.16 77.75 2,028,218 -2.56(-3.19%)
Apr 17, 2020 78.41 80.55 78.39 80.31 1,829,400 +4.31(+5.67%)
Apr 16, 2020 76.02 77.41 73.11 76.00 1,860,343 -0.05(-0.07%)
Apr 15, 2020 75.45 76.52 74.51 76.05 1,224,511 -2.03(-2.60%)
Apr 14, 2020 78.89 81.01 77.44 78.08 1,213,981 +1.11(+1.44%)
Apr 13, 2020 76.99 77.43 75.27 76.97 968,409 -1.26(-1.61%)
Apr 09, 2020 77.81 80.64 77.33 78.23 1,537,700 +1.00(+1.29%)
Apr 08, 2020 75.23 77.74 75.23 77.23 1,350,170 +1.44(+1.90%)
Apr 07, 2020 80.11 81.50 75.60 75.79 1,623,541 +0.36(+0.48%)
Apr 06, 2020 75.44 76.28 74.41 75.43 1,788,739 +4.14(+5.81%)
Apr 03, 2020 70.80 72.36 69.71 71.29 1,802,600 +0.20(+0.28%)
Apr 02, 2020 69.31 71.68 68.61 71.09 1,765,482 +1.28(+1.83%)
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.