Skip to main content

Mks Instruments Inc (NQ: MKSI )

132.23 +0.31 (+0.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 146.71 146.71 146.71 164,687 -2.25(-1.51%)
Dec 30, 2020 147.32 150.80 147.32 148.96 164,687 +2.02(+1.37%)
Dec 29, 2020 148.06 148.08 145.03 146.95 344,717 -0.56(-0.38%)
Dec 28, 2020 146.67 148.02 146.15 147.51 219,909 +1.35(+0.93%)
Dec 24, 2020 145.73 146.73 144.47 146.16 62,041 +1.91(+1.32%)
Dec 23, 2020 145.30 146.59 143.84 144.25 268,094 -0.45(-0.31%)
Dec 22, 2020 146.00 148.05 144.07 144.69 265,786 -1.11(-0.76%)
Dec 21, 2020 143.54 147.16 142.84 145.81 203,035 +0.21(+0.14%)
Dec 18, 2020 146.65 147.21 144.96 145.60 534,788 -0.64(-0.44%)
Dec 17, 2020 147.54 148.35 144.73 146.24 248,047 -0.11(-0.07%)
Dec 16, 2020 149.80 149.80 144.83 146.35 294,095 -2.58(-1.73%)
Dec 15, 2020 148.08 149.71 146.78 148.94 371,816 +2.26(+1.54%)
Dec 14, 2020 146.13 148.07 144.38 146.67 393,007 +2.69(+1.87%)
Dec 11, 2020 146.82 147.06 142.78 143.98 264,368 -1.39(-0.95%)
Dec 10, 2020 145.24 147.35 142.69 145.37 397,096 -1.00(-0.69%)
Dec 09, 2020 152.26 152.96 145.14 146.37 552,873 -6.61(-4.32%)
Dec 08, 2020 150.17 154.15 149.88 152.98 399,178 +1.58(+1.04%)
Dec 07, 2020 148.29 151.59 146.54 151.40 419,317 +3.46(+2.34%)
Dec 04, 2020 140.93 148.02 140.93 147.94 350,919 +8.29(+5.93%)
Dec 03, 2020 140.37 141.06 138.60 139.65 282,491 -0.08(-0.06%)
Dec 02, 2020 136.68 140.05 135.23 139.73 408,122 +3.21(+2.35%)
Dec 01, 2020 136.07 138.87 135.10 136.52 527,975 +1.97(+1.46%)
Nov 30, 2020 135.66 136.00 133.10 134.55 246,843 -0.15(-0.11%)
Nov 27, 2020 134.49 135.76 133.92 134.70 171,973 +1.83(+1.38%)
Nov 25, 2020 133.91 134.50 131.10 132.87 280,879 -1.58(-1.17%)
Nov 24, 2020 135.14 135.60 133.18 134.44 254,022 -0.26(-0.20%)
Nov 23, 2020 130.94 134.94 130.20 134.71 208,705 +5.65(+4.38%)
Nov 20, 2020 131.15 131.83 128.91 129.06 249,499 -1.64(-1.25%)
Nov 19, 2020 128.83 130.85 127.72 130.70 132,588 +1.00(+0.77%)
Nov 18, 2020 129.10 130.80 127.27 129.70 282,087 +1.10(+0.86%)
Nov 17, 2020 126.78 129.59 125.30 128.60 319,628 +0.56(+0.43%)
Nov 16, 2020 125.39 128.05 124.63 128.04 215,162 +4.31(+3.49%)
Nov 13, 2020 123.82 125.11 122.95 123.73 128,992 +1.82(+1.49%)
Nov 12, 2020 125.61 125.61 121.10 121.91 192,438 -3.24(-2.59%)
Nov 11, 2020 123.51 126.14 122.51 125.15 218,757 +2.76(+2.25%)
Nov 10, 2020 122.18 123.78 121.06 122.39 267,386 -1.25(-1.01%)
Nov 09, 2020 128.24 129.74 123.32 123.64 373,827 -0.50(-0.40%)
Nov 06, 2020 122.79 124.41 121.00 124.14 237,136 +1.43(+1.17%)
Nov 05, 2020 117.16 122.88 116.84 122.71 472,440 +7.52(+6.53%)
Nov 04, 2020 112.12 116.06 109.79 115.19 257,544 +3.14(+2.81%)
Nov 03, 2020 110.16 112.52 108.20 112.04 276,344 +2.82(+2.59%)
Nov 02, 2020 106.85 110.00 106.85 109.22 255,111 +3.68(+3.49%)
Oct 30, 2020 107.91 109.30 104.54 105.54 284,687 -4.33(-3.94%)
Oct 29, 2020 105.77 110.56 105.14 109.87 436,736 +3.45(+3.24%)
Oct 28, 2020 106.91 111.19 103.21 106.42 854,842 -0.49(-0.46%)
Oct 27, 2020 107.35 108.85 105.70 106.91 279,723 -0.32(-0.30%)
Oct 26, 2020 108.71 110.45 105.58 107.23 250,512 -3.00(-2.72%)
Oct 23, 2020 111.18 111.76 109.69 110.23 188,661 -1.01(-0.91%)
Oct 22, 2020 110.63 111.69 108.31 111.25 244,615 +1.35(+1.23%)
Oct 21, 2020 110.83 111.64 109.65 109.89 186,528 -0.64(-0.58%)
Oct 20, 2020 112.21 112.53 110.37 110.53 156,142 -0.72(-0.65%)
Oct 19, 2020 112.36 113.95 110.90 111.25 182,430 +0.01(+0.01%)
Oct 16, 2020 114.62 114.62 110.70 111.25 233,953 -2.40(-2.11%)
Oct 15, 2020 111.23 113.92 110.91 113.64 318,966 -0.15(-0.13%)
Oct 14, 2020 115.71 116.63 112.97 113.79 202,124 -1.70(-1.48%)
Oct 13, 2020 116.38 116.91 114.98 115.49 385,044 -0.69(-0.59%)
Oct 12, 2020 117.43 117.47 115.35 116.18 376,179 +0.43(+0.37%)
Oct 09, 2020 115.16 116.50 114.60 115.75 373,215 +2.12(+1.87%)
Oct 08, 2020 112.53 113.77 111.43 113.63 215,227 +2.03(+1.82%)
Oct 07, 2020 110.07 111.97 109.59 111.60 469,032 +3.28(+3.03%)
Oct 06, 2020 108.66 111.25 107.88 108.31 372,770 -0.08(-0.07%)
Oct 05, 2020 106.47 108.86 106.47 108.39 555,452 +2.78(+2.64%)
Oct 02, 2020 105.90 107.51 105.61 105.61 307,692 -2.94(-2.71%)
Oct 01, 2020 107.51 109.13 107.16 108.55 327,772 +2.19(+2.06%)
Sep 30, 2020 107.61 108.76 105.54 106.36 376,200 -1.47(-1.36%)
Sep 29, 2020 107.12 109.73 106.28 107.83 280,332 +0.24(+0.23%)
Sep 28, 2020 106.81 107.95 105.73 107.58 325,327 +2.87(+2.74%)
Sep 25, 2020 104.90 105.33 103.49 104.71 381,637 -0.51(-0.48%)
Sep 24, 2020 103.97 106.83 103.28 105.22 223,102 +0.44(+0.42%)
Sep 23, 2020 104.93 107.30 104.54 104.78 362,560 -0.55(-0.53%)
Sep 22, 2020 105.88 108.01 102.92 105.33 204,884 -0.14(-0.13%)
Sep 21, 2020 102.28 105.59 101.68 105.47 270,747 +0.96(+0.92%)
Sep 18, 2020 106.14 106.53 102.99 104.51 637,568 -0.50(-0.47%)
Sep 17, 2020 101.03 105.33 100.65 105.00 342,282 +1.74(+1.69%)
Sep 16, 2020 104.63 105.49 103.12 103.26 524,636 -0.20(-0.19%)
Sep 15, 2020 102.86 104.13 102.05 103.46 347,310 +1.79(+1.76%)
Sep 14, 2020 102.23 103.40 101.28 101.66 423,665 +1.08(+1.07%)
Sep 11, 2020 103.54 103.58 99.10 100.58 514,532 -1.30(-1.27%)
Sep 10, 2020 105.46 106.25 101.27 101.88 370,205 -2.92(-2.79%)
Sep 09, 2020 106.95 107.20 103.60 104.80 393,537 +0.55(+0.52%)
Sep 08, 2020 105.92 108.38 103.11 104.25 757,037 -6.91(-6.22%)
Sep 04, 2020 113.22 114.47 107.71 111.17 285,817 -2.34(-2.06%)
Sep 03, 2020 118.85 118.85 112.04 113.50 380,152 -6.99(-5.80%)
Sep 02, 2020 118.79 120.92 117.58 120.50 438,784 +3.45(+2.94%)
Sep 01, 2020 117.12 118.68 115.45 117.05 309,367 +0.66(+0.57%)
Aug 31, 2020 117.99 118.47 116.39 116.39 281,448 -2.19(-1.85%)
Aug 28, 2020 115.92 118.93 115.47 118.58 274,622 +3.11(+2.69%)
Aug 27, 2020 118.16 121.11 113.78 115.47 411,178 -2.77(-2.34%)
Aug 26, 2020 118.60 118.95 117.68 118.24 216,257 -0.83(-0.70%)
Aug 25, 2020 118.28 119.77 117.16 119.06 262,684 +0.91(+0.77%)
Aug 24, 2020 119.11 120.63 117.25 118.16 183,395 +0.17(+0.14%)
Aug 21, 2020 117.26 121.17 116.37 117.99 408,852 +0.31(+0.27%)
Aug 20, 2020 120.38 121.16 117.37 117.68 317,934 -4.73(-3.86%)
Aug 19, 2020 122.90 123.75 122.00 122.41 290,513 -0.83(-0.67%)
Aug 18, 2020 124.24 124.42 122.78 123.23 356,038 -0.86(-0.70%)
Aug 17, 2020 122.14 125.51 122.09 124.10 318,806 +3.17(+2.62%)
Aug 14, 2020 121.84 123.48 120.32 120.93 184,756 -1.37(-1.12%)
Aug 13, 2020 122.26 123.63 120.67 122.30 239,878 -0.65(-0.53%)
Aug 12, 2020 118.43 123.11 117.76 122.95 395,389 +5.38(+4.57%)
Aug 11, 2020 118.85 120.28 117.14 117.57 285,341 -1.04(-0.88%)
Aug 10, 2020 119.25 120.37 117.70 118.61 384,371 -1.06(-0.88%)
Aug 07, 2020 122.90 123.97 118.06 119.67 436,070 -2.58(-2.11%)
Aug 06, 2020 125.11 125.24 121.07 122.25 289,530 -2.55(-2.04%)
Aug 05, 2020 125.40 125.40 123.44 124.80 363,250 -0.10(-0.08%)
Aug 04, 2020 125.39 126.34 123.85 124.89 338,222 +0.04(+0.03%)
Aug 03, 2020 124.49 126.23 123.46 124.86 304,653 +0.97(+0.78%)
Jul 31, 2020 126.05 126.05 121.39 123.88 420,330 +0.85(+0.69%)
Jul 30, 2020 123.45 125.87 122.02 123.03 678,585 +1.60(+1.32%)
Jul 29, 2020 118.88 121.96 118.03 121.42 466,898 +3.17(+2.68%)
Jul 28, 2020 120.78 120.93 118.13 118.25 277,558 -2.59(-2.14%)
Jul 27, 2020 117.34 120.86 116.36 120.84 446,334 +4.48(+3.85%)
Jul 24, 2020 118.74 118.84 115.75 116.36 241,952 -3.87(-3.22%)
Jul 23, 2020 118.42 123.11 118.33 120.23 487,479 +1.22(+1.03%)
Jul 22, 2020 117.69 119.57 116.45 119.00 238,937 +2.43(+2.08%)
Jul 21, 2020 117.32 119.11 115.11 116.57 533,660 -0.25(-0.22%)
Jul 20, 2020 114.22 117.48 114.04 116.83 477,014 +2.06(+1.80%)
Jul 17, 2020 113.63 115.06 112.08 114.77 315,093 +2.04(+1.81%)
Jul 16, 2020 110.99 113.49 110.18 112.72 340,728 -0.08(-0.07%)
Jul 15, 2020 112.22 113.34 109.52 112.81 537,003 +2.41(+2.19%)
Jul 14, 2020 106.72 110.61 105.51 110.39 430,280 +2.77(+2.57%)
Jul 13, 2020 110.17 112.20 107.44 107.62 267,265 -1.73(-1.58%)
Jul 10, 2020 111.40 112.08 108.61 109.35 287,318 -1.86(-1.67%)
Jul 09, 2020 112.52 112.54 108.95 111.21 359,367 +0.27(+0.25%)
Jul 08, 2020 110.27 112.03 108.83 110.94 286,892 +1.70(+1.56%)
Jul 07, 2020 112.06 113.77 109.08 109.23 377,196 -3.63(-3.21%)
Jul 06, 2020 112.92 114.61 111.88 112.86 428,797 +2.25(+2.03%)
Jul 02, 2020 109.94 112.07 109.67 110.61 319,105 +2.46(+2.27%)
Jul 01, 2020 111.39 111.58 107.97 108.16 362,807 -1.92(-1.75%)
Jun 30, 2020 106.93 110.31 106.58 110.08 575,640 +2.88(+2.68%)
Jun 29, 2020 105.75 107.67 104.73 107.20 396,603 +1.64(+1.56%)
Jun 26, 2020 109.56 111.60 104.33 105.56 1,468,894 -5.27(-4.75%)
Jun 25, 2020 108.80 111.17 105.02 110.83 401,839 +1.15(+1.05%)
Jun 24, 2020 109.86 111.61 108.28 109.68 736,234 -1.10(-0.99%)
Jun 23, 2020 109.64 112.39 108.92 110.78 477,017 +2.05(+1.89%)
Jun 22, 2020 106.50 109.26 105.44 108.73 295,505 +0.89(+0.83%)
Jun 19, 2020 108.62 111.40 106.90 107.83 861,441 +1.89(+1.78%)
Jun 18, 2020 109.04 109.25 105.86 105.95 649,471 -0.74(-0.69%)
Jun 17, 2020 106.65 108.29 105.82 106.69 290,083 +1.70(+1.62%)
Jun 16, 2020 107.06 108.19 104.88 104.99 496,874 +2.15(+2.09%)
Jun 15, 2020 99.83 104.01 97.99 102.84 356,393 +1.74(+1.72%)
Jun 12, 2020 103.04 105.40 99.41 101.10 327,849 +1.42(+1.42%)
Jun 11, 2020 105.46 105.86 99.43 99.68 437,944 -9.84(-8.98%)
Jun 10, 2020 110.90 111.92 109.36 109.52 266,541 -0.33(-0.30%)
Jun 09, 2020 109.40 111.39 109.18 109.85 338,431 -1.56(-1.40%)
Jun 08, 2020 111.64 112.13 109.48 111.41 280,223 +0.54(+0.49%)
Jun 05, 2020 112.31 113.59 110.35 110.87 383,503 +0.92(+0.84%)
Jun 04, 2020 104.80 110.75 104.79 109.94 725,633 +3.79(+3.57%)
Jun 03, 2020 102.29 106.89 102.29 106.15 430,032 +4.36(+4.29%)
Jun 02, 2020 101.59 102.30 99.77 101.79 332,846 +0.51(+0.50%)
Jun 01, 2020 102.16 103.31 100.28 101.28 378,227 -1.40(-1.36%)
May 29, 2020 101.10 103.33 99.77 102.68 307,378 +2.32(+2.31%)
May 28, 2020 102.92 104.36 99.56 100.36 362,651 -2.84(-2.75%)
May 27, 2020 102.85 103.30 98.50 103.20 212,245 +1.82(+1.79%)
May 26, 2020 100.73 103.11 100.44 101.38 284,930 +4.62(+4.77%)
May 22, 2020 97.35 97.74 95.45 96.76 155,129 -0.24(-0.25%)
May 21, 2020 98.88 100.20 96.17 97.00 259,569 -2.27(-2.29%)
May 20, 2020 98.35 100.75 97.48 99.28 277,847 +3.53(+3.69%)
May 19, 2020 94.30 98.77 94.18 95.75 273,580 +1.31(+1.39%)
May 18, 2020 92.77 95.19 89.75 94.44 346,739 +4.72(+5.27%)
May 15, 2020 91.10 91.93 89.26 89.71 319,833 -4.46(-4.74%)
May 14, 2020 90.02 94.31 87.92 94.18 352,728 +2.73(+2.98%)
May 13, 2020 93.89 94.96 89.25 91.45 499,221 -2.66(-2.82%)
May 12, 2020 98.50 99.33 94.00 94.11 243,370 -3.46(-3.55%)
May 11, 2020 96.83 98.70 96.56 97.57 334,127 -1.10(-1.11%)
May 08, 2020 95.31 98.70 95.07 98.67 271,286 +5.05(+5.40%)
May 07, 2020 94.22 95.53 93.34 93.61 236,952 +1.07(+1.15%)
May 06, 2020 93.08 94.60 92.20 92.55 238,369 +0.21(+0.23%)
May 05, 2020 91.30 95.49 90.73 92.33 403,767 +3.38(+3.80%)
May 04, 2020 88.31 90.09 87.42 88.96 281,926 -0.28(-0.32%)
May 01, 2020 93.67 93.78 88.26 89.24 639,976 -8.00(-8.23%)
Apr 30, 2020 102.94 104.91 96.73 97.24 547,110 -7.49(-7.15%)
Apr 29, 2020 97.99 107.45 97.02 104.73 1,184,963 +9.90(+10.43%)
Apr 28, 2020 95.41 97.98 93.76 94.84 515,567 +1.62(+1.74%)
Apr 27, 2020 90.54 93.70 89.99 93.22 208,753 +3.61(+4.03%)
Apr 24, 2020 89.43 89.80 86.85 89.61 177,800 +1.05(+1.18%)
Apr 23, 2020 88.36 90.10 87.81 88.56 316,169 +0.17(+0.19%)
Apr 22, 2020 85.40 88.97 84.93 88.39 364,592 +5.73(+6.94%)
Apr 21, 2020 86.58 88.03 82.19 82.66 361,205 -5.57(-6.31%)
Apr 20, 2020 88.05 89.62 87.24 88.23 421,029 -1.75(-1.94%)
Apr 17, 2020 90.91 90.91 88.40 89.98 402,497 +2.03(+2.31%)
Apr 16, 2020 84.19 88.44 82.03 87.95 523,543 +5.09(+6.15%)
Apr 15, 2020 83.81 86.65 81.70 82.85 302,342 -4.69(-5.35%)
Apr 14, 2020 86.74 88.77 85.64 87.54 271,078 +3.38(+4.01%)
Apr 13, 2020 82.46 84.77 81.50 84.16 336,839 +0.22(+0.27%)
Apr 09, 2020 89.85 90.68 83.24 83.94 507,322 -3.24(-3.72%)
Apr 08, 2020 85.45 87.66 83.70 87.18 372,277 +3.54(+4.23%)
Apr 07, 2020 84.96 87.81 83.00 83.64 447,793 +0.88(+1.07%)
Apr 06, 2020 76.45 83.26 75.27 82.76 335,421 +10.01(+13.76%)
Apr 03, 2020 75.35 75.99 72.04 72.74 414,248 -2.74(-3.62%)
Apr 02, 2020 71.41 77.37 71.41 75.48 379,446 +0.62(+0.83%)
Apr 01, 2020 74.70 80.19 73.93 74.86 303,104 -4.16(-5.27%)
Mar 31, 2020 80.82 82.19 78.14 79.02 479,547 -1.45(-1.80%)
Mar 30, 2020 78.68 80.88 76.60 80.47 303,671 +2.88(+3.71%)
Mar 27, 2020 79.60 84.77 77.20 77.59 433,935 -6.30(-7.51%)
Mar 26, 2020 80.80 84.94 78.87 83.88 523,844 +4.51(+5.68%)
Mar 25, 2020 80.82 85.10 77.02 79.37 443,123 -1.89(-2.33%)
Mar 24, 2020 75.07 81.50 71.81 81.26 591,387 +10.04(+14.10%)
Mar 23, 2020 71.98 75.93 69.05 71.22 598,329 -1.30(-1.79%)
Mar 20, 2020 71.70 77.82 71.07 72.52 805,202 +2.60(+3.72%)
Mar 19, 2020 69.90 77.71 67.31 69.92 594,514 -0.03(-0.04%)
Mar 18, 2020 72.68 78.86 66.75 69.95 767,177 -10.05(-12.56%)
Mar 17, 2020 70.22 80.64 64.88 80.00 820,666 +11.23(+16.34%)
Mar 16, 2020 76.06 81.88 68.77 68.77 697,774 -19.53(-22.12%)
Mar 13, 2020 85.40 88.42 77.69 88.30 552,262 +9.04(+11.41%)
Mar 12, 2020 79.30 85.04 77.43 79.25 752,772 -7.76(-8.92%)
Mar 11, 2020 91.01 92.43 85.54 87.02 470,039 -6.80(-7.25%)
Mar 10, 2020 92.08 93.92 86.80 93.82 500,947 +5.50(+6.23%)
Mar 09, 2020 87.50 92.60 87.43 88.32 535,899 -9.52(-9.73%)
Mar 06, 2020 92.99 98.13 92.17 97.83 532,369 +1.39(+1.44%)
Mar 05, 2020 96.43 99.00 95.43 96.45 306,796 -3.03(-3.04%)
Mar 04, 2020 95.38 99.58 94.22 99.47 349,232 +5.90(+6.30%)
Mar 03, 2020 97.78 99.61 92.04 93.57 601,691 -4.20(-4.30%)
Mar 02, 2020 97.68 97.96 92.59 97.78 672,089 +0.57(+0.59%)
Feb 28, 2020 91.03 97.55 90.66 97.20 655,540 +2.23(+2.35%)
Feb 27, 2020 95.73 98.15 93.57 94.97 440,536 -4.83(-4.84%)
Feb 26, 2020 98.69 102.94 98.69 99.80 338,134 +1.05(+1.06%)
Feb 25, 2020 103.03 103.34 98.50 98.76 481,787 -3.01(-2.96%)
Feb 24, 2020 102.90 103.68 101.41 101.76 392,186 -6.91(-6.36%)
Feb 21, 2020 111.10 111.12 107.73 108.67 372,710 -3.58(-3.19%)
Feb 20, 2020 112.56 113.87 110.17 112.25 335,431 -1.19(-1.05%)
Feb 19, 2020 111.85 114.43 111.47 113.44 309,187 +3.16(+2.86%)
Feb 18, 2020 111.36 115.23 109.03 110.28 507,504 -4.01(-3.51%)
Feb 14, 2020 117.33 117.88 113.26 114.30 338,662 -2.74(-2.34%)
Feb 13, 2020 114.75 118.45 113.58 117.04 821,959 +3.19(+2.80%)
Feb 12, 2020 114.47 114.78 112.80 113.85 340,732 +1.11(+0.99%)
Feb 11, 2020 110.21 113.29 109.41 112.73 330,408 +3.39(+3.10%)
Feb 10, 2020 105.63 109.45 105.60 109.35 212,979 +2.51(+2.35%)
Feb 07, 2020 108.96 108.96 106.10 106.84 298,084 -3.30(-3.00%)
Feb 06, 2020 112.12 112.34 108.48 110.14 490,547 -1.71(-1.53%)
Feb 05, 2020 112.33 112.71 109.24 111.85 404,356 +1.67(+1.51%)
Feb 04, 2020 108.80 110.68 108.02 110.19 449,682 +4.20(+3.97%)
Feb 03, 2020 102.34 106.24 101.52 105.98 589,790 +4.47(+4.40%)
Jan 31, 2020 104.56 104.56 101.21 101.52 590,387 -4.25(-4.02%)
Jan 30, 2020 107.64 109.87 103.63 105.77 911,000 -0.97(-0.91%)
Jan 29, 2020 106.55 112.34 103.89 106.74 1,310,154 -3.12(-2.84%)
Jan 28, 2020 106.80 110.42 105.46 109.86 898,266 +4.65(+4.42%)
Jan 27, 2020 105.79 106.94 103.20 105.21 561,165 -4.15(-3.79%)
Jan 24, 2020 114.22 114.49 108.50 109.36 463,285 -3.78(-3.34%)
Jan 23, 2020 114.15 114.15 112.47 113.13 620,640 -0.77(-0.68%)
Jan 22, 2020 113.92 115.47 113.50 113.91 446,651 +1.05(+0.93%)
Jan 21, 2020 110.93 113.17 110.93 112.86 398,074 +1.70(+1.52%)
Jan 17, 2020 111.93 112.12 110.18 111.17 340,004 -0.70(-0.62%)
Jan 16, 2020 110.40 112.14 110.38 111.86 455,082 +2.33(+2.13%)
Jan 15, 2020 109.59 110.59 108.64 109.53 588,266 -0.77(-0.70%)
Jan 14, 2020 107.18 111.54 106.86 110.30 669,995 +4.09(+3.85%)
Jan 13, 2020 104.37 106.31 104.22 106.22 251,853 +1.95(+1.87%)
Jan 10, 2020 106.51 107.10 103.82 104.27 278,879 -2.36(-2.22%)
Jan 09, 2020 106.04 106.66 104.52 106.63 437,833 +1.88(+1.80%)
Jan 08, 2020 105.42 106.31 104.57 104.75 336,308 -0.53(-0.50%)
Jan 07, 2020 103.15 106.38 102.66 105.28 516,253 +2.70(+2.63%)
Jan 06, 2020 103.16 104.33 101.82 102.58 668,150 -1.79(-1.72%)
Jan 03, 2020 106.27 107.12 104.00 104.37 815,679 -3.94(-3.64%)
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.