Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.03 149.80 146.34 147.23 499,662 +0.35(+0.24%)
Sep 29, 2021 148.30 148.98 145.02 146.88 522,393 -0.37(-0.25%)
Sep 28, 2021 148.58 150.25 146.83 147.25 794,359 -3.70(-2.45%)
Sep 27, 2021 149.02 151.52 148.78 150.94 198,831 +1.34(+0.89%)
Sep 24, 2021 148.02 150.63 148.02 149.61 243,907 +0.09(+0.06%)
Sep 23, 2021 147.38 150.14 147.14 149.52 343,563 +2.84(+1.94%)
Sep 22, 2021 146.53 147.69 145.28 146.68 473,763 +1.09(+0.75%)
Sep 21, 2021 144.51 147.30 141.66 145.59 517,593 +2.00(+1.39%)
Sep 20, 2021 143.14 144.37 140.67 143.59 413,091 -2.23(-1.53%)
Sep 17, 2021 146.54 146.88 144.39 145.82 995,786 -1.00(-0.68%)
Sep 16, 2021 146.56 148.63 145.59 146.83 335,129 -0.72(-0.49%)
Sep 15, 2021 147.62 147.81 145.18 147.55 342,781 -0.02(-0.01%)
Sep 14, 2021 146.99 148.71 146.21 147.57 325,325 +0.69(+0.47%)
Sep 13, 2021 147.05 148.10 144.88 146.88 254,349 +2.08(+1.44%)
Sep 10, 2021 145.98 148.40 144.80 144.80 305,788 -0.09(-0.06%)
Sep 09, 2021 142.58 145.86 142.26 144.88 196,032 +2.31(+1.62%)
Sep 08, 2021 145.44 145.70 141.32 142.57 357,413 -3.31(-2.27%)
Sep 07, 2021 145.46 146.10 143.49 145.88 363,433 +1.00(+0.69%)
Sep 03, 2021 144.07 145.36 143.43 144.88 247,631 +1.24(+0.86%)
Sep 02, 2021 142.49 144.10 141.81 143.65 559,859 +2.15(+1.52%)
Sep 01, 2021 144.48 145.66 141.12 141.50 635,487 -2.09(-1.45%)
Aug 31, 2021 146.37 146.37 143.39 143.59 437,152 -2.24(-1.54%)
Aug 30, 2021 147.54 147.91 144.48 145.83 230,904 -0.78(-0.53%)
Aug 27, 2021 141.59 147.07 141.58 146.61 439,600 +6.12(+4.35%)
Aug 26, 2021 139.78 141.21 138.95 140.49 484,821 +0.19(+0.13%)
Aug 25, 2021 140.84 142.36 139.92 140.31 341,841 -0.69(-0.49%)
Aug 24, 2021 141.13 142.69 140.19 141.00 208,901 +1.09(+0.78%)
Aug 23, 2021 137.72 140.31 137.45 139.91 427,184 +2.73(+1.99%)
Aug 20, 2021 137.67 139.29 135.60 137.18 210,803 +0.40(+0.29%)
Aug 19, 2021 136.37 137.59 135.11 136.78 415,029 -0.77(-0.56%)
Aug 18, 2021 139.02 141.42 137.41 137.55 243,951 -1.25(-0.90%)
Aug 17, 2021 142.13 142.13 138.25 138.80 613,326 -4.77(-3.32%)
Aug 16, 2021 142.01 143.90 141.74 143.57 275,633 +1.20(+0.84%)
Aug 13, 2021 142.89 143.43 141.77 142.37 298,629 -0.68(-0.48%)
Aug 12, 2021 146.36 147.38 141.62 143.06 559,289 -4.68(-3.17%)
Aug 11, 2021 148.26 148.75 146.13 147.73 354,703 +0.09(+0.06%)
Aug 10, 2021 150.73 151.30 146.60 147.64 578,733 -3.19(-2.11%)
Aug 09, 2021 153.36 153.36 150.73 150.83 230,328 -1.98(-1.29%)
Aug 06, 2021 149.84 153.75 149.84 152.81 485,194 +2.07(+1.38%)
Aug 05, 2021 153.05 153.23 148.41 150.73 531,282 -1.20(-0.79%)
Aug 04, 2021 152.97 154.17 150.41 151.93 414,811 +0.18(+0.12%)
Aug 03, 2021 153.33 153.33 149.47 151.75 330,347 -0.61(-0.40%)
Aug 02, 2021 154.04 156.67 152.35 152.37 521,471 -0.02(-0.01%)
Jul 30, 2021 149.29 155.22 149.05 152.39 590,348 +1.59(+1.05%)
Jul 29, 2021 151.09 152.93 147.09 150.80 1,108,641 -5.15(-3.30%)
Jul 28, 2021 153.18 157.65 152.81 155.95 644,685 +3.39(+2.22%)
Jul 27, 2021 156.91 158.47 150.77 152.56 1,385,120 -5.78(-3.65%)
Jul 26, 2021 160.58 161.70 157.43 158.34 625,662 -2.49(-1.55%)
Jul 23, 2021 160.25 161.61 158.29 160.83 288,793 +2.30(+1.45%)
Jul 22, 2021 160.33 161.48 157.18 158.53 340,646 -2.49(-1.55%)
Jul 21, 2021 157.53 161.40 157.15 161.03 536,168 +4.64(+2.97%)
Jul 20, 2021 150.78 156.81 150.07 156.39 820,079 +6.17(+4.10%)
Jul 19, 2021 150.01 151.54 148.38 150.22 379,571 -3.28(-2.14%)
Jul 16, 2021 158.96 159.56 153.02 153.51 482,795 -4.12(-2.61%)
Jul 15, 2021 159.11 160.26 156.15 157.63 533,946 -2.14(-1.34%)
Jul 14, 2021 161.21 163.26 159.33 159.77 541,396 -0.17(-0.10%)
Jul 13, 2021 160.03 160.86 158.06 159.94 475,492 -1.30(-0.80%)
Jul 12, 2021 160.76 161.75 159.22 161.23 463,687 +0.09(+0.05%)
Jul 09, 2021 158.56 161.88 156.73 161.15 466,352 +3.85(+2.45%)
Jul 08, 2021 156.63 159.95 154.07 157.30 411,581 -3.43(-2.13%)
Jul 07, 2021 164.68 166.21 158.69 160.73 542,776 -3.19(-1.94%)
Jul 06, 2021 166.03 166.47 161.18 163.91 579,135 -0.24(-0.15%)
Jul 02, 2021 170.48 170.48 162.93 164.16 520,664 -2.19(-1.32%)
Jul 01, 2021 168.19 168.19 162.66 166.35 1,066,307 -6.99(-4.03%)
Jun 30, 2021 173.38 173.84 171.11 173.34 223,387 -0.37(-0.21%)
Jun 29, 2021 172.11 173.93 171.79 173.71 225,419 +1.39(+0.81%)
Jun 28, 2021 170.31 173.23 169.53 172.32 265,813 +3.52(+2.08%)
Jun 25, 2021 168.98 171.67 167.78 168.80 526,765 -0.26(-0.16%)
Jun 24, 2021 167.97 169.39 166.92 169.06 304,331 +3.19(+1.93%)
Jun 23, 2021 166.38 168.24 165.35 165.87 341,767 +0.62(+0.38%)
Jun 22, 2021 164.50 166.85 163.03 165.25 358,494 -0.04(-0.02%)
Jun 21, 2021 164.63 166.78 163.03 165.28 413,932 +1.24(+0.75%)
Jun 18, 2021 168.37 168.44 162.47 164.05 543,525 -6.79(-3.97%)
Jun 17, 2021 171.15 173.12 166.92 170.84 394,530 -1.15(-0.67%)
Jun 16, 2021 174.25 174.31 170.93 171.99 249,168 -1.42(-0.82%)
Jun 15, 2021 175.74 176.75 172.90 173.41 171,611 -2.67(-1.52%)
Jun 14, 2021 172.74 176.93 172.61 176.08 277,125 +3.12(+1.80%)
Jun 11, 2021 172.41 173.39 169.25 172.96 474,438 -3.68(-2.08%)
Jun 10, 2021 174.86 177.40 172.23 176.64 333,268 +2.73(+1.57%)
Jun 09, 2021 175.29 176.74 173.40 173.91 244,799 -1.01(-0.58%)
Jun 08, 2021 179.83 179.83 174.26 174.93 280,456 -3.33(-1.87%)
Jun 07, 2021 180.94 181.59 177.89 178.26 221,599 -3.36(-1.85%)
Jun 04, 2021 179.23 181.99 177.82 181.62 246,519 +4.60(+2.60%)
Jun 03, 2021 178.84 179.66 176.37 177.02 261,855 -4.52(-2.49%)
Jun 02, 2021 180.69 182.62 178.72 181.54 321,342 +0.81(+0.45%)
Jun 01, 2021 185.08 186.88 180.13 180.73 373,152 -2.62(-1.43%)
May 28, 2021 184.09 184.56 181.46 183.35 237,407 +1.28(+0.70%)
May 27, 2021 181.84 184.53 180.87 182.08 272,363 +0.76(+0.42%)
May 26, 2021 181.27 183.84 179.18 181.32 265,347 +0.01(+0.01%)
May 25, 2021 183.55 185.35 179.98 181.31 445,863 -0.22(-0.12%)
May 24, 2021 179.06 183.46 178.94 181.53 510,401 +4.29(+2.42%)
May 21, 2021 183.94 184.69 176.93 177.24 298,422 -5.73(-3.13%)
May 20, 2021 178.25 183.44 175.87 182.97 335,780 +5.62(+3.17%)
May 19, 2021 167.84 178.40 167.84 177.35 276,952 +5.69(+3.32%)
May 18, 2021 173.20 175.62 171.37 171.66 372,888 -0.24(-0.14%)
May 17, 2021 170.74 172.80 167.73 171.90 294,843 -2.17(-1.25%)
May 14, 2021 169.83 176.24 166.61 174.07 382,314 +7.46(+4.48%)
May 13, 2021 165.34 169.03 164.49 166.61 341,991 +5.14(+3.18%)
May 12, 2021 165.05 167.86 160.57 161.47 334,345 -8.21(-4.84%)
May 11, 2021 162.54 170.47 162.54 169.68 318,239 -0.07(-0.04%)
May 10, 2021 176.53 176.67 169.56 169.75 362,297 -8.63(-4.84%)
May 07, 2021 176.10 178.91 173.96 178.38 231,031 +3.69(+2.11%)
May 06, 2021 170.83 174.99 169.37 174.69 268,067 +3.00(+1.75%)
May 05, 2021 174.60 175.05 169.22 171.70 292,597 -0.02(-0.01%)
May 04, 2021 170.38 171.81 167.82 171.72 344,109 -1.45(-0.84%)
May 03, 2021 176.26 176.29 172.21 173.16 293,846 -1.10(-0.63%)
Apr 30, 2021 176.65 180.16 173.46 174.26 322,627 -6.02(-3.34%)
Apr 29, 2021 185.07 185.07 178.53 180.29 207,198 -2.80(-1.53%)
Apr 28, 2021 184.31 185.70 180.72 183.09 301,124 +0.82(+0.45%)
Apr 27, 2021 189.63 190.06 178.05 182.27 405,812 -3.09(-1.67%)
Apr 26, 2021 180.29 186.19 179.70 185.37 501,602 +5.08(+2.82%)
Apr 23, 2021 176.59 181.41 175.29 180.29 361,478 +5.30(+3.03%)
Apr 22, 2021 179.01 180.03 174.49 174.99 293,896 -5.05(-2.80%)
Apr 21, 2021 172.12 180.22 170.81 180.03 383,171 +8.47(+4.94%)
Apr 20, 2021 175.27 177.13 170.87 171.56 269,961 -4.58(-2.60%)
Apr 19, 2021 179.81 183.04 173.73 176.14 453,607 -5.62(-3.09%)
Apr 16, 2021 182.35 185.49 181.66 181.77 244,206 -1.40(-0.76%)
Apr 15, 2021 181.22 183.58 178.30 183.17 336,406 +2.45(+1.36%)
Apr 14, 2021 180.56 185.06 179.38 180.72 267,901 -0.76(-0.42%)
Apr 13, 2021 184.58 186.06 181.17 181.47 402,144 -1.20(-0.66%)
Apr 12, 2021 185.65 186.16 181.75 182.67 295,175 -3.61(-1.94%)
Apr 09, 2021 187.17 189.22 184.51 186.28 467,753 -3.49(-1.84%)
Apr 08, 2021 191.01 191.27 185.47 189.77 360,219 +1.70(+0.91%)
Apr 07, 2021 188.75 189.72 186.04 188.07 299,061 +0.36(+0.19%)
Apr 06, 2021 189.80 193.34 185.47 187.71 398,915 -3.82(-2.00%)
Apr 05, 2021 193.86 194.04 188.26 191.53 458,731 +0.99(+0.52%)
Apr 01, 2021 184.22 190.94 183.89 190.54 464,978 +10.14(+5.62%)
Mar 31, 2021 177.90 184.16 177.49 180.40 419,707 +3.68(+2.08%)
Mar 30, 2021 172.60 178.64 171.97 176.73 265,521 +3.24(+1.87%)
Mar 29, 2021 175.46 177.66 171.36 173.49 373,974 -4.67(-2.62%)
Mar 26, 2021 166.32 178.48 166.32 178.16 418,316 +11.71(+7.03%)
Mar 25, 2021 161.51 166.85 157.18 166.45 445,351 +0.56(+0.34%)
Mar 24, 2021 168.00 174.54 165.71 165.89 420,069 +3.30(+2.03%)
Mar 23, 2021 171.51 172.82 161.53 162.59 539,304 -8.97(-5.23%)
Mar 22, 2021 170.54 173.66 167.13 171.56 334,359 +3.98(+2.37%)
Mar 19, 2021 166.39 171.43 163.71 167.58 535,794 +0.49(+0.29%)
Mar 18, 2021 172.84 174.94 166.19 167.09 389,933 -9.49(-5.37%)
Mar 17, 2021 173.19 179.69 167.64 176.58 513,227 +3.48(+2.01%)
Mar 16, 2021 169.60 177.21 168.25 173.10 581,183 +5.70(+3.41%)
Mar 15, 2021 162.91 167.75 160.55 167.40 247,694 +5.73(+3.54%)
Mar 12, 2021 160.81 163.81 159.53 161.66 361,581 -3.41(-2.06%)
Mar 11, 2021 161.38 166.00 159.57 165.07 408,220 +8.88(+5.69%)
Mar 10, 2021 161.41 162.99 154.67 156.19 518,440 -2.02(-1.28%)
Mar 09, 2021 151.99 159.89 151.99 158.21 640,917 +11.30(+7.69%)
Mar 08, 2021 149.15 157.94 145.56 146.91 757,424 -1.95(-1.31%)
Mar 05, 2021 149.60 150.27 140.18 148.86 607,329 +2.18(+1.49%)
Mar 04, 2021 154.55 155.64 142.34 146.68 533,854 -7.79(-5.04%)
Mar 03, 2021 161.12 161.42 152.70 154.47 411,594 -3.92(-2.48%)
Mar 02, 2021 166.23 166.23 158.19 158.40 566,440 -8.73(-5.22%)
Mar 01, 2021 163.46 167.56 162.32 167.12 356,235 +6.68(+4.17%)
Feb 26, 2021 160.21 162.23 153.62 160.44 430,547 +2.77(+1.76%)
Feb 25, 2021 170.33 171.89 157.00 157.67 643,781 -14.48(-8.41%)
Feb 24, 2021 161.93 172.56 161.55 172.14 645,468 +8.49(+5.19%)
Feb 23, 2021 159.55 164.41 155.87 163.65 632,344 +1.46(+0.90%)
Feb 22, 2021 162.57 166.57 161.20 162.19 761,732 -3.55(-2.14%)
Feb 19, 2021 161.76 165.93 159.31 165.74 872,194 +11.34(+7.35%)
Feb 18, 2021 158.72 158.98 152.73 154.40 516,858 -5.50(-3.44%)
Feb 17, 2021 164.98 165.94 158.20 159.90 497,454 -7.43(-4.44%)
Feb 16, 2021 166.50 168.08 162.41 167.33 678,601 +4.63(+2.85%)
Feb 12, 2021 165.09 166.56 160.23 162.70 921,249 +4.45(+2.81%)
Feb 11, 2021 148.39 158.45 148.12 158.25 958,962 +10.72(+7.27%)
Feb 10, 2021 145.68 148.83 145.03 147.53 575,371 +3.79(+2.64%)
Feb 09, 2021 144.84 146.40 141.94 143.74 1,146,433 -1.28(-0.88%)
Feb 08, 2021 153.53 154.50 144.56 145.02 2,024,724 -12.72(-8.06%)
Feb 05, 2021 163.99 164.89 157.25 157.74 262,008 -4.80(-2.95%)
Feb 04, 2021 157.14 162.70 156.53 162.54 239,373 +5.74(+3.66%)
Feb 03, 2021 164.04 164.04 155.24 156.80 392,448 -6.53(-4.00%)
Feb 02, 2021 162.86 164.26 159.74 163.33 388,581 +3.65(+2.29%)
Feb 01, 2021 155.68 160.12 153.77 159.67 515,366 +6.07(+3.95%)
Jan 29, 2021 160.92 161.53 153.55 153.60 477,810 -8.65(-5.33%)
Jan 28, 2021 165.57 167.39 156.66 162.25 687,388 +1.40(+0.87%)
Jan 27, 2021 165.85 169.71 160.03 160.85 536,839 -11.23(-6.53%)
Jan 26, 2021 179.49 179.49 171.64 172.08 364,317 -6.56(-3.67%)
Jan 25, 2021 180.53 181.93 175.85 178.64 238,687 -1.13(-0.63%)
Jan 22, 2021 178.80 181.66 178.23 179.77 378,091 +0.04(+0.02%)
Jan 21, 2021 185.08 186.34 178.60 179.73 384,996 -3.19(-1.74%)
Jan 20, 2021 183.94 186.86 179.69 182.92 517,405 +0.12(+0.06%)
Jan 19, 2021 174.90 184.52 173.68 182.80 554,946 +10.22(+5.92%)
Jan 15, 2021 171.36 173.35 166.14 172.58 373,974 -0.19(-0.11%)
Jan 14, 2021 165.63 173.94 165.63 172.76 691,683 +10.52(+6.49%)
Jan 13, 2021 166.97 166.97 162.06 162.24 314,506 -3.97(-2.39%)
Jan 12, 2021 164.54 167.95 163.68 166.21 308,847 +2.35(+1.43%)
Jan 11, 2021 157.59 164.21 157.21 163.86 269,500 +3.57(+2.22%)
Jan 08, 2021 160.35 162.85 158.82 160.30 333,633 +2.09(+1.32%)
Jan 07, 2021 153.74 158.83 153.58 158.21 395,973 +5.80(+3.81%)
Jan 06, 2021 148.90 155.01 148.90 152.41 435,919 +2.94(+1.97%)
Jan 05, 2021 145.40 150.65 145.40 149.46 307,337 +3.47(+2.38%)
Jan 04, 2021 146.82 149.81 144.16 145.99 392,928 -0.20(-0.14%)
Dec 31, 2020 146.20 146.20 146.20 165,268 -2.24(-1.51%)
Dec 30, 2020 146.80 150.27 146.80 148.44 165,268 +2.01(+1.37%)
Dec 29, 2020 147.54 147.56 144.51 146.43 345,933 -0.56(-0.38%)
Dec 28, 2020 146.16 147.50 145.63 146.99 220,685 +1.35(+0.93%)
Dec 24, 2020 145.21 146.22 143.96 145.64 62,260 +1.91(+1.33%)
Dec 23, 2020 144.79 146.07 143.33 143.74 269,040 -0.45(-0.31%)
Dec 22, 2020 145.49 147.53 143.56 144.18 266,724 -1.11(-0.76%)
Dec 21, 2020 143.04 146.64 142.34 145.29 203,752 +0.20(+0.14%)
Dec 18, 2020 146.14 146.69 144.45 145.09 536,675 -0.64(-0.44%)
Dec 17, 2020 147.02 147.83 144.22 145.73 248,922 -0.11(-0.07%)
Dec 16, 2020 149.28 149.28 144.32 145.84 295,133 -2.57(-1.74%)
Dec 15, 2020 147.56 149.18 146.26 148.41 373,128 +2.25(+1.54%)
Dec 14, 2020 145.61 147.55 143.87 146.16 394,394 +2.68(+1.87%)
Dec 11, 2020 146.30 146.55 142.28 143.47 265,301 -1.38(-0.95%)
Dec 10, 2020 144.73 146.84 142.19 144.85 398,498 -1.00(-0.69%)
Dec 09, 2020 151.72 152.43 144.63 145.86 554,824 -6.59(-4.32%)
Dec 08, 2020 149.65 153.61 149.35 152.44 400,587 +1.57(+1.04%)
Dec 07, 2020 147.77 151.05 146.02 150.87 420,797 +3.45(+2.34%)
Dec 04, 2020 140.43 147.50 140.43 147.42 352,157 +8.26(+5.93%)
Dec 03, 2020 139.88 140.56 138.11 139.16 283,488 -0.08(-0.06%)
Dec 02, 2020 136.20 139.56 134.76 139.24 409,562 +3.20(+2.35%)
Dec 01, 2020 135.59 138.38 134.62 136.04 529,838 +1.96(+1.46%)
Nov 30, 2020 135.19 135.53 132.63 134.08 247,714 -0.15(-0.11%)
Nov 27, 2020 134.02 135.28 133.45 134.22 172,579 +1.83(+1.38%)
Nov 25, 2020 133.44 134.03 130.64 132.40 281,870 -1.58(-1.18%)
Nov 24, 2020 134.66 135.13 132.71 133.97 254,919 -0.26(-0.20%)
Nov 23, 2020 130.48 134.47 129.74 134.23 209,442 +5.63(+4.37%)
Nov 20, 2020 130.69 131.37 128.45 128.61 250,379 -1.63(-1.25%)
Nov 19, 2020 128.38 130.39 127.28 130.24 133,055 +1.00(+0.77%)
Nov 18, 2020 128.65 130.34 126.83 129.24 283,083 +1.10(+0.86%)
Nov 17, 2020 126.33 129.13 124.86 128.14 320,756 +0.55(+0.43%)
Nov 16, 2020 124.95 127.60 124.19 127.59 215,922 +4.30(+3.49%)
Nov 13, 2020 123.38 124.67 122.52 123.29 129,447 +1.81(+1.49%)
Nov 12, 2020 125.17 125.17 120.68 121.48 193,117 -3.23(-2.59%)
Nov 11, 2020 123.08 125.70 122.08 124.71 219,529 +2.75(+2.25%)
Nov 10, 2020 121.75 123.35 120.63 121.96 268,329 -1.24(-1.01%)
Nov 09, 2020 127.78 129.28 122.89 123.21 375,146 -0.49(-0.40%)
Nov 06, 2020 122.36 123.97 120.58 123.70 237,973 +1.43(+1.17%)
Nov 05, 2020 116.74 122.45 116.43 122.27 474,107 +7.49(+6.53%)
Nov 04, 2020 111.73 115.65 109.41 114.78 258,453 +3.13(+2.81%)
Nov 03, 2020 109.78 112.12 107.82 111.65 277,320 +2.81(+2.59%)
Nov 02, 2020 106.48 109.61 106.48 108.84 256,011 +3.67(+3.49%)
Oct 30, 2020 107.53 108.91 104.17 105.17 285,691 -4.32(-3.94%)
Oct 29, 2020 105.40 110.17 104.77 109.49 438,277 +3.44(+3.24%)
Oct 28, 2020 106.54 110.80 102.85 106.05 857,859 -0.48(-0.46%)
Oct 27, 2020 106.97 108.47 105.33 106.54 280,710 -0.32(-0.30%)
Oct 26, 2020 108.33 110.06 105.21 106.86 251,396 -2.99(-2.72%)
Oct 23, 2020 110.79 111.37 109.30 109.84 189,327 -1.01(-0.91%)
Oct 22, 2020 110.24 111.30 107.93 110.85 245,478 +1.35(+1.23%)
Oct 21, 2020 110.44 111.24 109.26 109.50 187,186 -0.64(-0.58%)
Oct 20, 2020 111.81 112.14 109.98 110.15 156,693 -0.72(-0.65%)
Oct 19, 2020 111.96 113.55 110.51 110.86 183,074 +0.01(+0.01%)
Oct 16, 2020 114.22 114.22 110.31 110.85 234,778 -2.39(-2.11%)
Oct 15, 2020 110.84 113.52 110.52 113.24 320,092 -0.14(-0.13%)
Oct 14, 2020 115.31 116.22 112.57 113.39 202,838 -1.70(-1.48%)
Oct 13, 2020 115.97 116.50 114.58 115.08 386,403 -0.69(-0.60%)
Oct 12, 2020 117.02 117.05 114.95 115.77 377,507 +0.43(+0.37%)
Oct 09, 2020 114.75 116.09 114.20 115.35 374,532 +2.12(+1.87%)
Oct 08, 2020 112.14 113.37 111.04 113.23 215,987 +2.03(+1.82%)
Oct 07, 2020 109.68 111.58 109.20 111.20 470,687 +3.27(+3.03%)
Oct 06, 2020 108.27 110.85 107.50 107.93 374,086 -0.08(-0.07%)
Oct 05, 2020 106.10 108.48 106.10 108.01 557,412 +2.77(+2.64%)
Oct 02, 2020 105.53 107.13 105.24 105.24 308,778 -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.