Skip to main content

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

Historical Prices

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.