Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.08 149.84 146.38 147.27 499,518 +0.35(+0.24%)
Sep 29, 2021 148.34 149.02 145.06 146.92 522,242 -0.37(-0.25%)
Sep 28, 2021 148.62 150.29 146.87 147.29 794,130 -3.70(-2.45%)
Sep 27, 2021 149.06 151.56 148.82 150.99 198,773 +1.34(+0.89%)
Sep 24, 2021 148.06 150.67 148.06 149.65 243,837 +0.09(+0.06%)
Sep 23, 2021 147.42 150.19 147.19 149.56 343,464 +2.84(+1.94%)
Sep 22, 2021 146.57 147.74 145.33 146.72 473,626 +1.09(+0.75%)
Sep 21, 2021 144.56 147.35 141.71 145.63 517,444 +2.00(+1.39%)
Sep 20, 2021 143.18 144.41 140.71 143.63 412,971 -2.24(-1.53%)
Sep 17, 2021 146.59 146.92 144.43 145.86 995,499 -1.00(-0.68%)
Sep 16, 2021 146.60 148.67 145.63 146.87 335,033 -0.72(-0.49%)
Sep 15, 2021 147.66 147.85 145.22 147.59 342,682 -0.02(-0.01%)
Sep 14, 2021 147.03 148.75 146.25 147.61 325,231 +0.69(+0.47%)
Sep 13, 2021 147.09 148.15 144.93 146.92 254,276 +2.08(+1.44%)
Sep 10, 2021 146.02 148.44 144.84 144.84 305,700 -0.09(-0.06%)
Sep 09, 2021 142.62 145.90 142.30 144.93 195,976 +2.31(+1.62%)
Sep 08, 2021 145.48 145.75 141.36 142.61 357,310 -3.31(-2.27%)
Sep 07, 2021 145.50 146.15 143.53 145.92 363,328 +1.00(+0.69%)
Sep 03, 2021 144.12 145.40 143.47 144.93 247,560 +1.24(+0.86%)
Sep 02, 2021 142.53 144.15 141.85 143.69 559,697 +2.15(+1.52%)
Sep 01, 2021 144.53 145.71 141.16 141.54 635,304 -2.09(-1.45%)
Aug 31, 2021 146.41 146.41 143.43 143.63 437,026 -2.25(-1.54%)
Aug 30, 2021 147.58 147.95 144.53 145.87 230,837 -0.78(-0.53%)
Aug 27, 2021 141.63 147.11 141.62 146.65 439,473 +6.12(+4.35%)
Aug 26, 2021 139.82 141.25 138.99 140.53 484,681 +0.19(+0.13%)
Aug 25, 2021 140.89 142.41 139.96 140.35 341,742 -0.69(-0.49%)
Aug 24, 2021 141.17 142.73 140.23 141.04 208,841 +1.09(+0.78%)
Aug 23, 2021 137.76 140.35 137.49 139.95 427,061 +2.73(+1.99%)
Aug 20, 2021 137.71 139.33 135.64 137.22 210,742 +0.40(+0.29%)
Aug 19, 2021 136.41 137.63 135.15 136.82 414,909 -0.77(-0.56%)
Aug 18, 2021 139.06 141.46 137.45 137.59 243,881 -1.25(-0.90%)
Aug 17, 2021 142.17 142.17 138.29 138.84 613,149 -4.78(-3.32%)
Aug 16, 2021 142.06 143.94 141.78 143.61 275,553 +1.20(+0.84%)
Aug 13, 2021 142.93 143.47 141.81 142.41 298,542 -0.68(-0.48%)
Aug 12, 2021 146.40 147.42 141.66 143.10 559,128 -4.68(-3.16%)
Aug 11, 2021 148.30 148.79 146.18 147.77 354,601 +0.09(+0.06%)
Aug 10, 2021 150.78 151.34 146.64 147.69 578,566 -3.19(-2.11%)
Aug 09, 2021 153.41 153.41 150.78 150.87 230,262 -1.98(-1.29%)
Aug 06, 2021 149.88 153.80 149.88 152.85 485,054 +2.08(+1.38%)
Aug 05, 2021 153.09 153.27 148.45 150.78 531,128 -1.20(-0.79%)
Aug 04, 2021 153.02 154.22 150.45 151.97 414,691 +0.17(+0.12%)
Aug 03, 2021 153.38 153.38 149.51 151.80 330,252 -0.61(-0.40%)
Aug 02, 2021 154.09 156.72 152.39 152.41 521,320 -0.02(-0.01%)
Jul 30, 2021 149.33 155.27 149.09 152.43 590,177 +1.59(+1.05%)
Jul 29, 2021 151.14 152.98 147.13 150.84 1,108,321 -5.15(-3.30%)
Jul 28, 2021 153.22 157.69 152.85 156.00 644,499 +3.39(+2.22%)
Jul 27, 2021 156.95 158.51 150.81 152.61 1,384,720 -5.78(-3.65%)
Jul 26, 2021 160.63 161.75 157.48 158.38 625,482 -2.50(-1.55%)
Jul 23, 2021 160.29 161.66 158.34 160.88 288,709 +2.30(+1.45%)
Jul 22, 2021 160.37 161.52 157.23 158.58 340,548 -2.49(-1.55%)
Jul 21, 2021 157.58 161.45 157.20 161.07 536,014 +4.64(+2.96%)
Jul 20, 2021 150.82 156.86 150.11 156.44 819,842 +6.17(+4.10%)
Jul 19, 2021 150.05 151.59 148.43 150.27 379,462 -3.28(-2.14%)
Jul 16, 2021 159.01 159.60 153.06 153.55 482,655 -4.12(-2.61%)
Jul 15, 2021 159.16 160.31 156.19 157.67 533,792 -2.14(-1.34%)
Jul 14, 2021 161.26 163.31 159.37 159.82 541,239 -0.16(-0.10%)
Jul 13, 2021 160.07 160.91 158.10 159.98 475,354 -1.30(-0.80%)
Jul 12, 2021 160.81 161.79 159.26 161.28 463,553 +0.09(+0.05%)
Jul 09, 2021 158.61 161.93 156.78 161.19 466,217 +3.85(+2.45%)
Jul 08, 2021 156.68 160.00 154.12 157.34 411,462 -3.43(-2.13%)
Jul 07, 2021 164.73 166.26 158.74 160.77 542,620 -3.19(-1.94%)
Jul 06, 2021 166.08 166.52 161.23 163.96 578,968 -0.24(-0.15%)
Jul 02, 2021 170.53 170.53 162.97 164.20 520,513 -2.19(-1.32%)
Jul 01, 2021 168.24 168.24 162.71 166.40 1,065,999 -7.00(-4.03%)
Jun 30, 2021 173.43 173.89 171.16 173.39 223,322 -0.37(-0.21%)
Jun 29, 2021 172.16 173.97 171.84 173.76 225,354 +1.39(+0.81%)
Jun 28, 2021 170.36 173.28 169.58 172.37 265,736 +3.52(+2.08%)
Jun 25, 2021 169.03 171.72 167.83 168.85 526,613 -0.26(-0.16%)
Jun 24, 2021 168.02 169.44 166.97 169.11 304,243 +3.20(+1.93%)
Jun 23, 2021 166.42 168.28 165.40 165.92 341,668 +0.62(+0.38%)
Jun 22, 2021 164.54 166.90 163.07 165.29 358,391 -0.04(-0.02%)
Jun 21, 2021 164.68 166.83 163.08 165.33 413,813 +1.24(+0.75%)
Jun 18, 2021 168.42 168.49 162.52 164.09 543,368 -6.79(-3.97%)
Jun 17, 2021 171.20 173.17 166.97 170.89 394,416 -1.15(-0.67%)
Jun 16, 2021 174.30 174.37 170.97 172.04 249,097 -1.42(-0.82%)
Jun 15, 2021 175.79 176.80 172.95 173.46 171,561 -2.67(-1.52%)
Jun 14, 2021 172.79 176.98 172.66 176.13 277,045 +3.12(+1.80%)
Jun 11, 2021 172.47 173.44 169.30 173.01 474,301 -3.68(-2.08%)
Jun 10, 2021 174.91 177.45 172.28 176.69 333,172 +2.73(+1.57%)
Jun 09, 2021 175.34 176.79 173.45 173.97 244,729 -1.01(-0.58%)
Jun 08, 2021 179.88 179.88 174.31 174.98 280,375 -3.33(-1.87%)
Jun 07, 2021 180.99 181.64 177.94 178.31 221,535 -3.36(-1.85%)
Jun 04, 2021 179.29 182.04 177.87 181.67 246,448 +4.60(+2.60%)
Jun 03, 2021 178.89 179.72 176.42 177.07 261,779 -4.52(-2.49%)
Jun 02, 2021 180.75 182.68 178.77 181.59 321,249 +0.81(+0.45%)
Jun 01, 2021 185.13 186.94 180.18 180.79 373,044 -2.62(-1.43%)
May 28, 2021 184.15 184.62 181.51 183.41 237,338 +1.28(+0.70%)
May 27, 2021 181.90 184.58 180.92 182.13 272,285 +0.76(+0.42%)
May 26, 2021 181.32 183.89 179.24 181.37 265,270 +0.01(+0.01%)
May 25, 2021 183.60 185.40 180.03 181.36 445,734 -0.22(-0.12%)
May 24, 2021 179.11 183.51 179.00 181.59 510,253 +4.29(+2.42%)
May 21, 2021 183.99 184.75 176.98 177.29 298,336 -5.73(-3.13%)
May 20, 2021 178.31 183.49 175.92 183.03 335,683 +5.62(+3.17%)
May 19, 2021 167.89 178.45 167.89 177.40 276,872 +5.69(+3.32%)
May 18, 2021 173.25 175.67 171.41 171.71 372,780 -0.24(-0.14%)
May 17, 2021 170.79 172.84 167.78 171.95 294,757 -2.17(-1.25%)
May 14, 2021 169.88 176.29 166.66 174.12 382,203 +7.46(+4.48%)
May 13, 2021 165.39 169.08 164.54 166.66 341,892 +5.14(+3.18%)
May 12, 2021 165.10 167.91 160.62 161.52 334,249 -8.21(-4.84%)
May 11, 2021 162.59 170.52 162.59 169.73 318,148 -0.07(-0.04%)
May 10, 2021 176.58 176.72 169.61 169.80 362,193 -8.63(-4.84%)
May 07, 2021 176.15 178.97 174.01 178.43 230,965 +3.69(+2.11%)
May 06, 2021 170.88 175.03 169.42 174.74 267,990 +3.00(+1.75%)
May 05, 2021 174.65 175.10 169.27 171.75 292,512 -0.02(-0.01%)
May 04, 2021 170.43 171.86 167.87 171.76 344,010 -1.45(-0.84%)
May 03, 2021 176.31 176.34 172.26 173.22 293,761 -1.10(-0.63%)
Apr 30, 2021 176.70 180.21 173.51 174.31 322,534 -6.02(-3.34%)
Apr 29, 2021 185.13 185.13 178.58 180.34 207,138 -2.80(-1.53%)
Apr 28, 2021 184.37 185.75 180.78 183.14 301,038 +0.82(+0.45%)
Apr 27, 2021 189.68 190.11 178.10 182.32 405,695 -3.09(-1.67%)
Apr 26, 2021 180.34 186.25 179.75 185.42 501,457 +5.08(+2.82%)
Apr 23, 2021 176.64 181.46 175.34 180.34 361,374 +5.30(+3.03%)
Apr 22, 2021 179.06 180.08 174.54 175.03 293,811 -5.05(-2.80%)
Apr 21, 2021 172.17 180.27 170.86 180.09 383,060 +8.48(+4.94%)
Apr 20, 2021 175.32 177.18 170.92 171.61 269,884 -4.58(-2.60%)
Apr 19, 2021 179.86 183.09 173.78 176.19 453,476 -5.63(-3.09%)
Apr 16, 2021 182.40 185.55 181.72 181.82 244,135 -1.40(-0.76%)
Apr 15, 2021 181.27 183.63 178.35 183.22 336,309 +2.45(+1.36%)
Apr 14, 2021 180.61 185.11 179.43 180.77 267,823 -0.76(-0.42%)
Apr 13, 2021 184.63 186.11 181.22 181.53 402,028 -1.20(-0.66%)
Apr 12, 2021 185.70 186.22 181.80 182.72 295,089 -3.61(-1.94%)
Apr 09, 2021 187.22 189.27 184.56 186.33 467,618 -3.49(-1.84%)
Apr 08, 2021 191.06 191.33 185.53 189.83 360,115 +1.70(+0.91%)
Apr 07, 2021 188.81 189.77 186.09 188.12 298,974 +0.36(+0.19%)
Apr 06, 2021 189.86 193.39 185.53 187.76 398,800 -3.83(-2.00%)
Apr 05, 2021 193.92 194.10 188.31 191.59 458,599 +0.99(+0.52%)
Apr 01, 2021 184.27 191.00 183.94 190.60 464,844 +10.14(+5.62%)
Mar 31, 2021 177.96 184.21 177.54 180.46 419,586 +3.68(+2.08%)
Mar 30, 2021 172.65 178.69 172.02 176.78 265,445 +3.24(+1.87%)
Mar 29, 2021 175.51 177.71 171.41 173.54 373,866 -4.67(-2.62%)
Mar 26, 2021 166.36 178.53 166.36 178.21 418,195 +11.71(+7.03%)
Mar 25, 2021 161.56 166.90 157.22 166.50 445,223 +0.56(+0.34%)
Mar 24, 2021 168.05 174.59 165.76 165.94 419,948 +3.30(+2.03%)
Mar 23, 2021 171.56 172.88 161.58 162.64 539,148 -8.97(-5.23%)
Mar 22, 2021 170.59 173.71 167.18 171.61 334,262 +3.98(+2.37%)
Mar 19, 2021 166.44 171.48 163.76 167.63 535,639 +0.49(+0.29%)
Mar 18, 2021 172.88 174.99 166.24 167.14 389,820 -9.49(-5.37%)
Mar 17, 2021 173.24 179.75 167.69 176.63 513,079 +3.48(+2.01%)
Mar 16, 2021 169.65 177.26 168.30 173.15 581,015 +5.70(+3.41%)
Mar 15, 2021 162.96 167.79 160.59 167.44 247,623 +5.73(+3.54%)
Mar 12, 2021 160.85 163.85 159.58 161.71 361,477 -3.41(-2.06%)
Mar 11, 2021 161.43 166.04 159.62 165.12 408,102 +8.89(+5.69%)
Mar 10, 2021 161.46 163.03 154.71 156.23 518,291 -2.03(-1.28%)
Mar 09, 2021 152.04 159.94 152.04 158.26 640,733 +11.30(+7.69%)
Mar 08, 2021 149.20 157.98 145.60 146.96 757,206 -1.95(-1.31%)
Mar 05, 2021 149.64 150.31 140.22 148.90 607,154 +2.18(+1.49%)
Mar 04, 2021 154.60 155.69 142.38 146.72 533,700 -7.80(-5.05%)
Mar 03, 2021 161.17 161.47 152.75 154.52 411,475 -3.92(-2.48%)
Mar 02, 2021 166.28 166.28 158.24 158.44 566,276 -8.73(-5.22%)
Mar 01, 2021 163.50 167.61 162.37 167.17 356,133 +6.69(+4.17%)
Feb 26, 2021 160.25 162.28 153.66 160.49 430,422 +2.77(+1.76%)
Feb 25, 2021 170.38 171.94 157.05 157.71 643,595 -14.48(-8.41%)
Feb 24, 2021 161.97 172.61 161.59 172.19 645,281 +8.50(+5.19%)
Feb 23, 2021 159.60 164.46 155.92 163.70 632,161 +1.46(+0.90%)
Feb 22, 2021 162.62 166.62 161.25 162.24 761,512 -3.55(-2.14%)
Feb 19, 2021 161.81 165.97 159.36 165.79 871,942 +11.35(+7.35%)
Feb 18, 2021 158.77 159.03 152.77 154.44 516,709 -5.50(-3.44%)
Feb 17, 2021 165.03 165.99 158.24 159.94 497,310 -7.44(-4.44%)
Feb 16, 2021 166.54 168.13 162.46 167.38 678,405 +4.64(+2.85%)
Feb 12, 2021 165.13 166.61 160.27 162.74 920,983 +4.45(+2.81%)
Feb 11, 2021 148.44 158.50 148.16 158.29 958,685 +10.72(+7.27%)
Feb 10, 2021 145.72 148.87 145.07 147.57 575,205 +3.79(+2.64%)
Feb 09, 2021 144.88 146.44 141.98 143.78 1,146,102 -1.28(-0.88%)
Feb 08, 2021 153.58 154.55 144.60 145.06 2,024,140 -12.72(-8.06%)
Feb 05, 2021 164.03 164.94 157.30 157.78 261,933 -4.80(-2.95%)
Feb 04, 2021 157.18 162.74 156.58 162.59 239,304 +5.74(+3.66%)
Feb 03, 2021 164.08 164.08 155.29 156.84 392,334 -6.53(-4.00%)
Feb 02, 2021 162.91 164.31 159.79 163.37 388,469 +3.65(+2.29%)
Feb 01, 2021 155.72 160.17 153.82 159.72 515,217 +6.07(+3.95%)
Jan 29, 2021 160.96 161.58 153.60 153.65 477,672 -8.65(-5.33%)
Jan 28, 2021 165.62 167.44 156.71 162.30 687,190 +1.40(+0.87%)
Jan 27, 2021 165.90 169.76 160.08 160.90 536,685 -11.24(-6.53%)
Jan 26, 2021 179.54 179.54 171.69 172.13 364,212 -6.56(-3.67%)
Jan 25, 2021 180.58 181.98 175.91 178.69 238,618 -1.13(-0.63%)
Jan 22, 2021 178.85 181.72 178.28 179.82 377,981 +0.04(+0.02%)
Jan 21, 2021 185.14 186.39 178.65 179.78 384,885 -3.19(-1.74%)
Jan 20, 2021 183.99 186.92 179.74 182.97 517,256 +0.12(+0.06%)
Jan 19, 2021 174.95 184.57 173.73 182.85 554,786 +10.23(+5.92%)
Jan 15, 2021 171.41 173.41 166.18 172.63 373,866 -0.19(-0.11%)
Jan 14, 2021 165.68 173.99 165.68 172.81 691,483 +10.53(+6.49%)
Jan 13, 2021 167.02 167.02 162.11 162.29 314,415 -3.97(-2.39%)
Jan 12, 2021 164.59 168.00 163.72 166.26 308,757 +2.35(+1.43%)
Jan 11, 2021 157.64 164.26 157.25 163.91 269,422 +3.57(+2.22%)
Jan 08, 2021 160.40 162.90 158.86 160.34 333,537 +2.09(+1.32%)
Jan 07, 2021 153.78 158.87 153.62 158.25 395,859 +5.80(+3.81%)
Jan 06, 2021 148.94 155.05 148.94 152.45 435,793 +2.95(+1.97%)
Jan 05, 2021 145.44 150.69 145.44 149.50 307,248 +3.47(+2.38%)
Jan 04, 2021 146.86 149.86 144.20 146.03 392,815 -0.20(-0.14%)
Dec 31, 2020 146.24 146.24 146.24 165,220 -2.25(-1.51%)
Dec 30, 2020 146.84 150.32 146.84 148.48 165,220 +2.01(+1.37%)
Dec 29, 2020 147.58 147.60 144.56 146.47 345,833 -0.56(-0.38%)
Dec 28, 2020 146.20 147.54 145.67 147.03 220,621 +1.35(+0.93%)
Dec 24, 2020 145.26 146.26 144.00 145.68 62,242 +1.91(+1.32%)
Dec 23, 2020 144.83 146.11 143.37 143.78 268,962 -0.45(-0.31%)
Dec 22, 2020 145.53 147.57 143.60 144.23 266,647 -1.11(-0.76%)
Dec 21, 2020 143.08 146.69 142.38 145.33 203,693 +0.20(+0.14%)
Dec 18, 2020 146.18 146.73 144.49 145.13 536,520 -0.64(-0.44%)
Dec 17, 2020 147.06 147.87 144.26 145.77 248,850 -0.11(-0.07%)
Dec 16, 2020 149.32 149.32 144.36 145.88 295,048 -2.58(-1.74%)
Dec 15, 2020 147.60 149.22 146.31 148.45 373,021 +2.25(+1.54%)
Dec 14, 2020 145.66 147.59 143.91 146.20 394,280 +2.68(+1.87%)
Dec 11, 2020 146.34 146.59 142.32 143.52 265,225 -1.38(-0.95%)
Dec 10, 2020 144.77 146.88 142.23 144.90 398,383 -1.00(-0.69%)
Dec 09, 2020 151.77 152.47 144.67 145.90 554,664 -6.59(-4.32%)
Dec 08, 2020 149.69 153.65 149.40 152.49 400,471 +1.57(+1.04%)
Dec 07, 2020 147.81 151.10 146.06 150.91 420,676 +3.45(+2.34%)
Dec 04, 2020 140.47 147.54 140.47 147.46 352,056 +8.26(+5.94%)
Dec 03, 2020 139.92 140.60 138.15 139.20 283,406 -0.08(-0.06%)
Dec 02, 2020 136.24 139.60 134.80 139.28 409,444 +3.20(+2.35%)
Dec 01, 2020 135.63 138.42 134.66 136.08 529,686 +1.96(+1.46%)
Nov 30, 2020 135.22 135.56 132.67 134.12 247,642 -0.15(-0.11%)
Nov 27, 2020 134.06 135.32 133.49 134.26 172,530 +1.83(+1.38%)
Nov 25, 2020 133.48 134.07 130.68 132.44 281,788 -1.57(-1.17%)
Nov 24, 2020 134.70 135.17 132.75 134.01 254,845 -0.26(-0.20%)
Nov 23, 2020 130.52 134.51 129.78 134.27 209,381 +5.63(+4.37%)
Nov 20, 2020 130.72 131.41 128.49 128.65 250,307 -1.63(-1.25%)
Nov 19, 2020 128.41 130.43 127.31 130.28 133,017 +1.00(+0.77%)
Nov 18, 2020 128.69 130.38 126.86 129.28 283,001 +1.10(+0.86%)
Nov 17, 2020 126.37 129.17 124.90 128.18 320,663 +0.55(+0.43%)
Nov 16, 2020 124.99 127.64 124.23 127.63 215,859 +4.30(+3.49%)
Nov 13, 2020 123.42 124.71 122.55 123.33 129,410 +1.81(+1.49%)
Nov 12, 2020 125.20 125.20 120.71 121.51 193,061 -3.23(-2.59%)
Nov 11, 2020 123.11 125.74 122.11 124.75 219,466 +2.75(+2.25%)
Nov 10, 2020 121.78 123.38 120.67 122.00 268,252 -1.24(-1.01%)
Nov 09, 2020 127.82 129.32 122.93 123.24 375,038 -0.50(-0.40%)
Nov 06, 2020 122.40 124.01 120.61 123.74 237,904 +1.43(+1.17%)
Nov 05, 2020 116.78 122.48 116.47 122.31 473,970 +7.49(+6.53%)
Nov 04, 2020 111.76 115.69 109.44 114.82 258,378 +3.13(+2.81%)
Nov 03, 2020 109.81 112.16 107.85 111.68 277,240 +2.81(+2.59%)
Nov 02, 2020 106.51 109.64 106.51 108.87 255,937 +3.67(+3.49%)
Oct 30, 2020 107.56 108.94 104.20 105.20 285,609 -4.32(-3.94%)
Oct 29, 2020 105.43 110.21 104.80 109.52 438,151 +3.44(+3.24%)
Oct 28, 2020 106.57 110.83 102.88 106.08 857,611 -0.48(-0.46%)
Oct 27, 2020 107.00 108.50 105.36 106.57 280,629 -0.32(-0.30%)
Oct 26, 2020 108.36 110.09 105.24 106.89 251,324 -2.99(-2.72%)
Oct 23, 2020 110.82 111.40 109.33 109.88 189,273 -1.01(-0.91%)
Oct 22, 2020 110.28 111.33 107.97 110.89 245,407 +1.35(+1.23%)
Oct 21, 2020 110.47 111.27 109.29 109.54 187,132 -0.64(-0.58%)
Oct 20, 2020 111.85 112.17 110.01 110.18 156,648 -0.72(-0.65%)
Oct 19, 2020 111.99 113.58 110.55 110.90 183,021 +0.01(+0.01%)
Oct 16, 2020 114.25 114.25 110.34 110.89 234,710 -2.39(-2.11%)
Oct 15, 2020 110.88 113.56 110.56 113.27 320,000 -0.14(-0.13%)
Oct 14, 2020 115.34 116.25 112.60 113.42 202,779 -1.70(-1.48%)
Oct 13, 2020 116.00 116.53 114.61 115.12 386,292 -0.69(-0.59%)
Oct 12, 2020 117.05 117.09 114.98 115.81 377,398 +0.43(+0.37%)
Oct 09, 2020 114.79 116.13 114.23 115.38 374,424 +2.12(+1.87%)
Oct 08, 2020 112.17 113.40 111.07 113.26 215,924 +2.03(+1.82%)
Oct 07, 2020 109.71 111.61 109.24 111.23 470,552 +3.27(+3.03%)
Oct 06, 2020 108.30 110.89 107.53 107.97 373,978 -0.08(-0.07%)
Oct 05, 2020 106.13 108.51 106.13 108.04 557,251 +2.78(+2.64%)
Oct 02, 2020 105.56 107.16 105.27 105.27 308,689 -2.93(-2.71%)
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.