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

Mks Instruments Inc (NQ: MKSI )

120.75 +4.48 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 178.58 184.86 178.16 181.09 418,111 +3.69(+2.08%)
Mar 30, 2021 173.26 179.32 172.62 177.40 264,511 +3.25(+1.87%)
Mar 29, 2021 176.13 178.34 172.01 174.15 372,552 -4.69(-2.62%)
Mar 26, 2021 166.95 179.16 166.95 178.84 416,724 +11.75(+7.03%)
Mar 25, 2021 162.13 167.49 157.78 167.09 443,657 +0.57(+0.34%)
Mar 24, 2021 168.64 175.20 166.34 166.52 418,471 +3.31(+2.03%)
Mar 23, 2021 172.17 173.49 162.15 163.21 537,252 -9.00(-5.23%)
Mar 22, 2021 171.19 174.32 167.77 172.22 333,087 +3.99(+2.37%)
Mar 19, 2021 167.03 172.09 164.33 168.22 533,755 +0.49(+0.29%)
Mar 18, 2021 173.50 175.60 166.82 167.73 388,450 -9.52(-5.37%)
Mar 17, 2021 173.85 180.38 168.28 177.25 511,275 +3.50(+2.01%)
Mar 16, 2021 170.25 177.89 168.89 173.76 578,972 +5.72(+3.41%)
Mar 15, 2021 163.53 168.39 161.16 168.03 246,752 +5.75(+3.55%)
Mar 12, 2021 161.42 164.43 160.14 162.28 360,205 -3.42(-2.06%)
Mar 11, 2021 162.00 166.63 160.18 165.70 406,667 +8.92(+5.69%)
Mar 10, 2021 162.03 163.61 155.26 156.78 516,468 -2.03(-1.28%)
Mar 09, 2021 152.57 160.50 152.57 158.81 638,479 +11.34(+7.69%)
Mar 08, 2021 149.72 158.54 146.12 147.48 754,543 -1.95(-1.31%)
Mar 05, 2021 150.17 150.85 140.71 149.43 605,018 +2.19(+1.49%)
Mar 04, 2021 155.14 156.24 142.89 147.24 531,823 -7.82(-5.04%)
Mar 03, 2021 161.74 162.04 153.29 155.06 410,028 -3.94(-2.48%)
Mar 02, 2021 166.86 166.86 158.80 159.00 564,285 -8.76(-5.22%)
Mar 01, 2021 164.08 168.20 162.94 167.76 354,880 +6.71(+4.17%)
Feb 26, 2021 160.82 162.85 154.21 161.05 428,909 +2.78(+1.76%)
Feb 25, 2021 170.99 172.55 157.60 158.27 641,332 -14.53(-8.41%)
Feb 24, 2021 162.55 173.22 162.16 172.80 643,012 +8.53(+5.19%)
Feb 23, 2021 160.16 165.04 156.47 164.28 629,938 +1.47(+0.90%)
Feb 22, 2021 163.19 167.21 161.81 162.81 758,834 -3.56(-2.14%)
Feb 19, 2021 162.38 166.56 159.92 166.38 868,876 +11.39(+7.35%)
Feb 18, 2021 159.33 159.59 153.31 154.99 514,892 -5.52(-3.44%)
Feb 17, 2021 165.61 166.57 158.80 160.51 495,561 -7.46(-4.44%)
Feb 16, 2021 167.13 168.72 163.03 167.97 676,019 +4.65(+2.85%)
Feb 12, 2021 165.72 167.20 160.84 163.32 917,745 +4.47(+2.81%)
Feb 11, 2021 148.96 159.05 148.69 158.85 955,313 +10.76(+7.27%)
Feb 10, 2021 146.24 149.40 145.58 148.09 573,182 +3.80(+2.64%)
Feb 09, 2021 145.39 146.96 142.48 144.29 1,142,071 -1.29(-0.88%)
Feb 08, 2021 154.12 155.09 145.12 145.57 2,017,022 -12.77(-8.06%)
Feb 05, 2021 164.61 165.52 157.85 158.34 261,011 -4.82(-2.95%)
Feb 04, 2021 157.74 163.32 157.13 163.16 238,463 +5.77(+3.66%)
Feb 03, 2021 164.66 164.66 155.84 157.40 390,955 -6.56(-4.00%)
Feb 02, 2021 163.48 164.89 160.35 163.95 387,103 +3.67(+2.29%)
Feb 01, 2021 156.27 160.73 154.36 160.28 513,406 +6.10(+3.95%)
Jan 29, 2021 161.53 162.15 154.14 154.19 475,993 -8.68(-5.33%)
Jan 28, 2021 166.20 168.03 157.26 162.87 684,773 +1.40(+0.87%)
Jan 27, 2021 166.49 170.36 160.64 161.46 534,797 -11.28(-6.53%)
Jan 26, 2021 180.17 180.17 172.29 172.74 362,931 -6.58(-3.67%)
Jan 25, 2021 181.22 182.63 176.53 179.32 237,779 -1.13(-0.63%)
Jan 22, 2021 179.48 182.36 178.91 180.46 376,652 +0.04(+0.02%)
Jan 21, 2021 185.79 187.05 179.28 180.42 383,531 -3.20(-1.74%)
Jan 20, 2021 184.64 187.58 180.38 183.62 515,437 +0.12(+0.06%)
Jan 19, 2021 175.57 185.22 174.34 183.50 552,835 +10.26(+5.92%)
Jan 15, 2021 172.02 174.02 166.77 173.24 372,552 -0.19(-0.11%)
Jan 14, 2021 166.26 174.60 166.26 173.42 689,052 +10.56(+6.49%)
Jan 13, 2021 167.61 167.61 162.68 162.86 313,309 -3.99(-2.39%)
Jan 12, 2021 165.17 168.59 164.30 166.85 307,672 +2.36(+1.44%)
Jan 11, 2021 158.20 164.84 157.81 164.49 268,475 +3.58(+2.22%)
Jan 08, 2021 160.97 163.47 159.43 160.91 332,364 +2.10(+1.32%)
Jan 07, 2021 154.32 159.44 154.17 158.81 394,467 +5.82(+3.81%)
Jan 06, 2021 149.47 155.60 149.47 152.99 434,260 +2.95(+1.97%)
Jan 05, 2021 145.95 151.22 145.95 150.03 306,168 +3.48(+2.38%)
Jan 04, 2021 147.38 150.39 144.71 146.55 391,433 -0.20(-0.14%)
Dec 31, 2020 146.75 146.75 146.75 164,639 -2.25(-1.51%)
Dec 30, 2020 147.36 150.85 147.36 149.01 164,639 +2.02(+1.37%)
Dec 29, 2020 148.10 148.12 145.07 146.99 344,617 -0.57(-0.38%)
Dec 28, 2020 146.72 148.06 146.19 147.55 219,845 +1.36(+0.93%)
Dec 24, 2020 145.77 146.77 144.51 146.20 62,023 +1.91(+1.33%)
Dec 23, 2020 145.34 146.63 143.88 144.29 268,017 -0.45(-0.31%)
Dec 22, 2020 146.04 148.09 144.11 144.74 265,709 -1.11(-0.76%)
Dec 21, 2020 143.58 147.20 142.88 145.85 202,977 +0.21(+0.14%)
Dec 18, 2020 146.70 147.25 145.00 145.64 534,633 -0.64(-0.44%)
Dec 17, 2020 147.58 148.39 144.77 146.29 247,975 -0.11(-0.07%)
Dec 16, 2020 149.85 149.85 144.87 146.39 294,010 -2.59(-1.74%)
Dec 15, 2020 148.12 149.75 146.82 148.98 371,709 +2.26(+1.54%)
Dec 14, 2020 146.17 148.11 144.42 146.72 392,893 +2.69(+1.87%)
Dec 11, 2020 146.86 147.10 142.82 144.02 264,292 -1.38(-0.95%)
Dec 10, 2020 145.28 147.40 142.73 145.41 396,982 -1.01(-0.69%)
Dec 09, 2020 152.30 153.01 145.18 146.41 552,713 -6.61(-4.32%)
Dec 08, 2020 150.22 154.20 149.92 153.03 399,063 +1.58(+1.04%)
Dec 07, 2020 148.33 151.63 146.58 151.45 419,196 +3.46(+2.34%)
Dec 04, 2020 140.97 148.06 140.97 147.98 350,818 +8.29(+5.94%)
Dec 03, 2020 140.41 141.10 138.64 139.69 282,409 -0.08(-0.06%)
Dec 02, 2020 136.72 140.09 135.27 139.77 408,004 +3.21(+2.35%)
Dec 01, 2020 136.11 138.91 135.14 136.56 527,823 +1.97(+1.46%)
Nov 30, 2020 135.70 136.04 133.14 134.59 246,772 -0.15(-0.11%)
Nov 27, 2020 134.53 135.80 133.96 134.74 171,923 +1.83(+1.38%)
Nov 25, 2020 133.95 134.54 131.14 132.90 280,798 -1.58(-1.17%)
Nov 24, 2020 135.18 135.64 133.22 134.48 253,949 -0.26(-0.20%)
Nov 23, 2020 130.98 134.98 130.24 134.75 208,645 +5.65(+4.37%)
Nov 20, 2020 131.19 131.87 128.94 129.10 249,427 -1.64(-1.25%)
Nov 19, 2020 128.87 130.89 127.76 130.74 132,549 +1.00(+0.77%)
Nov 18, 2020 129.14 130.84 127.31 129.73 282,006 +1.10(+0.86%)
Nov 17, 2020 126.81 129.63 125.34 128.63 319,536 +0.56(+0.43%)
Nov 16, 2020 125.43 128.09 124.67 128.08 215,100 +4.31(+3.49%)
Nov 13, 2020 123.85 125.15 122.98 123.76 128,955 +1.82(+1.49%)
Nov 12, 2020 125.64 125.64 121.14 121.94 192,382 -3.24(-2.59%)
Nov 11, 2020 123.55 126.18 122.55 125.19 218,694 +2.76(+2.25%)
Nov 10, 2020 122.22 123.82 121.09 122.43 267,309 -1.25(-1.01%)
Nov 09, 2020 128.27 129.77 123.36 123.68 373,719 -0.50(-0.40%)
Nov 06, 2020 122.83 124.45 121.04 124.17 237,068 +1.43(+1.17%)
Nov 05, 2020 117.19 122.92 116.88 122.74 472,303 +7.52(+6.53%)
Nov 04, 2020 112.15 116.09 109.83 115.22 257,470 +3.15(+2.81%)
Nov 03, 2020 110.20 112.55 108.23 112.08 276,265 +2.82(+2.59%)
Nov 02, 2020 106.89 110.03 106.89 109.25 255,037 +3.68(+3.49%)
Oct 30, 2020 107.94 109.33 104.57 105.57 284,605 -4.33(-3.94%)
Oct 29, 2020 105.80 110.60 105.17 109.90 436,610 +3.45(+3.24%)
Oct 28, 2020 106.94 111.22 103.24 106.46 854,595 -0.49(-0.46%)
Oct 27, 2020 107.38 108.88 105.73 106.94 279,643 -0.32(-0.30%)
Oct 26, 2020 108.75 110.48 105.61 107.27 250,440 -3.00(-2.72%)
Oct 23, 2020 111.21 111.79 109.72 110.26 188,607 -1.01(-0.91%)
Oct 22, 2020 110.66 111.72 108.35 111.28 244,544 +1.35(+1.23%)
Oct 21, 2020 110.86 111.67 109.68 109.92 186,474 -0.64(-0.58%)
Oct 20, 2020 112.24 112.56 110.40 110.57 156,097 -0.72(-0.65%)
Oct 19, 2020 112.39 113.98 110.94 111.29 182,378 +0.01(+0.01%)
Oct 16, 2020 114.66 114.66 110.73 111.28 233,885 -2.40(-2.11%)
Oct 15, 2020 111.27 113.96 110.95 113.67 318,874 -0.15(-0.13%)
Oct 14, 2020 115.75 116.66 113.00 113.82 202,066 -1.70(-1.48%)
Oct 13, 2020 116.41 116.95 115.02 115.52 384,933 -0.69(-0.59%)
Oct 12, 2020 117.46 117.50 115.39 116.22 376,071 +0.43(+0.37%)
Oct 09, 2020 115.19 116.54 114.63 115.79 373,107 +2.12(+1.87%)
Oct 08, 2020 112.56 113.80 111.46 113.66 215,165 +2.04(+1.82%)
Oct 07, 2020 110.10 112.01 109.62 111.63 468,897 +3.28(+3.03%)
Oct 06, 2020 108.69 111.28 107.91 108.35 372,663 -0.08(-0.07%)
Oct 05, 2020 106.50 108.89 106.50 108.42 555,292 +2.79(+2.64%)
Oct 02, 2020 105.93 107.54 105.64 105.64 307,603 -2.94(-2.71%)
Oct 01, 2020 107.54 109.16 107.19 108.58 327,677 +2.19(+2.06%)
Sep 30, 2020 107.64 108.79 105.57 106.39 376,091 -1.47(-1.36%)
Sep 29, 2020 107.15 109.76 106.31 107.86 280,251 +0.24(+0.23%)
Sep 28, 2020 106.84 107.98 105.77 107.61 325,233 +2.87(+2.74%)
Sep 25, 2020 104.93 105.36 103.52 104.74 381,527 -0.51(-0.48%)
Sep 24, 2020 104.00 106.86 103.31 105.25 223,038 +0.44(+0.42%)
Sep 23, 2020 104.96 107.33 104.57 104.81 362,455 -0.55(-0.53%)
Sep 22, 2020 105.91 108.04 102.95 105.36 204,825 -0.14(-0.13%)
Sep 21, 2020 102.31 105.62 101.71 105.50 270,669 +0.96(+0.92%)
Sep 18, 2020 106.17 106.56 103.02 104.54 637,384 -0.50(-0.47%)
Sep 17, 2020 101.06 105.36 100.68 105.03 342,183 +1.74(+1.69%)
Sep 16, 2020 104.66 105.52 103.15 103.29 524,484 -0.19(-0.19%)
Sep 15, 2020 102.89 104.16 102.08 103.48 347,210 +1.79(+1.76%)
Sep 14, 2020 102.26 103.43 101.31 101.69 423,543 +1.08(+1.07%)
Sep 11, 2020 103.57 103.61 99.13 100.61 514,383 -1.30(-1.27%)
Sep 10, 2020 105.49 106.28 101.29 101.91 370,098 -2.92(-2.79%)
Sep 09, 2020 106.98 107.23 103.63 104.83 393,423 +0.55(+0.52%)
Sep 08, 2020 105.95 108.41 103.14 104.28 756,818 -6.91(-6.22%)
Sep 04, 2020 113.25 114.50 107.75 111.20 285,734 -2.34(-2.06%)
Sep 03, 2020 118.88 118.88 112.08 113.54 380,042 -6.99(-5.80%)
Sep 02, 2020 118.83 120.95 117.61 120.53 438,657 +3.45(+2.94%)
Sep 01, 2020 117.15 118.72 115.48 117.08 309,278 +0.66(+0.57%)
Aug 31, 2020 118.03 118.50 116.42 116.42 281,366 -2.19(-1.85%)
Aug 28, 2020 115.95 118.96 115.50 118.61 274,543 +3.11(+2.69%)
Aug 27, 2020 118.19 121.14 113.81 115.50 411,059 -2.77(-2.34%)
Aug 26, 2020 118.63 118.98 117.72 118.27 216,195 -0.83(-0.69%)
Aug 25, 2020 118.31 119.80 117.19 119.10 262,608 +0.91(+0.77%)
Aug 24, 2020 119.15 120.67 117.29 118.19 183,342 +0.17(+0.14%)
Aug 21, 2020 117.30 121.20 116.40 118.03 408,734 +0.31(+0.27%)
Aug 20, 2020 120.42 121.20 117.40 117.72 317,842 -4.73(-3.86%)
Aug 19, 2020 122.94 123.78 122.03 122.44 290,430 -0.83(-0.67%)
Aug 18, 2020 124.28 124.45 122.81 123.27 355,935 -0.86(-0.70%)
Aug 17, 2020 122.18 125.54 122.13 124.13 318,714 +3.17(+2.62%)
Aug 14, 2020 121.88 123.52 120.35 120.96 184,703 -1.37(-1.12%)
Aug 13, 2020 122.30 123.67 120.70 122.33 239,809 -0.65(-0.53%)
Aug 12, 2020 118.46 123.15 117.80 122.99 395,275 +5.38(+4.57%)
Aug 11, 2020 118.88 120.31 117.17 117.61 285,259 -1.04(-0.88%)
Aug 10, 2020 119.28 120.41 117.73 118.65 384,260 -1.06(-0.89%)
Aug 07, 2020 122.94 124.01 118.09 119.71 435,944 -2.58(-2.11%)
Aug 06, 2020 125.14 125.28 121.11 122.28 289,446 -2.55(-2.04%)
Aug 05, 2020 125.44 125.44 123.47 124.83 363,146 -0.10(-0.08%)
Aug 04, 2020 125.43 126.38 123.89 124.93 338,124 +0.04(+0.03%)
Aug 03, 2020 124.52 126.26 123.49 124.89 304,565 +0.97(+0.78%)
Jul 31, 2020 126.09 126.09 121.42 123.92 420,209 +0.86(+0.70%)
Jul 30, 2020 123.48 125.90 122.05 123.06 678,389 +1.60(+1.32%)
Jul 29, 2020 118.91 121.99 118.06 121.46 466,763 +3.17(+2.68%)
Jul 28, 2020 120.82 120.96 118.16 118.29 277,478 -2.59(-2.14%)
Jul 27, 2020 117.38 120.90 116.39 120.88 446,205 +4.48(+3.85%)
Jul 24, 2020 118.78 118.88 115.78 116.39 241,882 -3.87(-3.22%)
Jul 23, 2020 118.45 123.15 118.37 120.26 487,339 +1.23(+1.03%)
Jul 22, 2020 117.72 119.60 116.49 119.04 238,868 +2.43(+2.08%)
Jul 21, 2020 117.36 119.14 115.14 116.61 533,506 -0.25(-0.22%)
Jul 20, 2020 114.25 117.51 114.07 116.86 476,877 +2.06(+1.80%)
Jul 17, 2020 113.66 115.09 112.11 114.80 315,002 +2.04(+1.81%)
Jul 16, 2020 111.03 113.52 110.21 112.76 340,629 -0.08(-0.07%)
Jul 15, 2020 112.25 113.37 109.55 112.84 536,848 +2.42(+2.19%)
Jul 14, 2020 106.75 110.64 105.54 110.42 430,156 +2.77(+2.57%)
Jul 13, 2020 110.20 112.23 107.47 107.65 267,187 -1.73(-1.58%)
Jul 10, 2020 111.43 112.11 108.64 109.38 287,235 -1.86(-1.67%)
Jul 09, 2020 112.55 112.57 108.98 111.24 359,263 +0.27(+0.25%)
Jul 08, 2020 110.31 112.06 108.87 110.97 286,810 +1.70(+1.56%)
Jul 07, 2020 112.09 113.81 109.11 109.27 377,087 -3.63(-3.21%)
Jul 06, 2020 112.95 114.64 111.91 112.89 428,673 +2.25(+2.03%)
Jul 02, 2020 109.97 112.11 109.70 110.65 319,013 +2.46(+2.27%)
Jul 01, 2020 111.42 111.61 108.00 108.19 362,702 -1.92(-1.75%)
Jun 30, 2020 106.96 110.34 106.61 110.11 575,474 +2.88(+2.68%)
Jun 29, 2020 105.78 107.70 104.76 107.23 396,489 +1.64(+1.56%)
Jun 26, 2020 109.60 111.63 104.36 105.59 1,468,471 -5.27(-4.75%)
Jun 25, 2020 108.83 111.20 105.05 110.86 401,723 +1.15(+1.05%)
Jun 24, 2020 109.89 111.64 108.31 109.71 736,021 -1.10(-0.99%)
Jun 23, 2020 109.67 112.43 108.95 110.81 476,880 +2.05(+1.89%)
Jun 22, 2020 106.53 109.29 105.47 108.76 295,419 +0.90(+0.83%)
Jun 19, 2020 108.65 111.43 106.93 107.86 861,193 +1.89(+1.78%)
Jun 18, 2020 109.07 109.28 105.89 105.98 649,284 -0.74(-0.69%)
Jun 17, 2020 106.68 108.32 105.85 106.72 290,000 +1.70(+1.62%)
Jun 16, 2020 107.09 108.22 104.91 105.02 496,730 +2.15(+2.09%)
Jun 15, 2020 99.86 104.04 98.02 102.87 356,290 +1.74(+1.72%)
Jun 12, 2020 103.07 105.43 99.43 101.13 327,755 +1.42(+1.42%)
Jun 11, 2020 105.49 105.89 99.45 99.71 437,818 -9.84(-8.98%)
Jun 10, 2020 110.93 111.95 109.39 109.55 266,464 -0.33(-0.30%)
Jun 09, 2020 109.43 111.42 109.21 109.88 338,333 -1.57(-1.41%)
Jun 08, 2020 111.67 112.16 109.51 111.44 280,142 +0.55(+0.49%)
Jun 05, 2020 112.34 113.62 110.38 110.90 383,392 +0.92(+0.84%)
Jun 04, 2020 104.83 110.78 104.82 109.97 725,424 +3.79(+3.57%)
Jun 03, 2020 102.32 106.92 102.32 106.18 429,908 +4.37(+4.29%)
Jun 02, 2020 101.62 102.33 99.79 101.82 332,750 +0.51(+0.50%)
Jun 01, 2020 102.19 103.34 100.31 101.31 378,118 -1.40(-1.36%)
May 29, 2020 101.13 103.36 99.79 102.71 307,289 +2.32(+2.32%)
May 28, 2020 102.95 104.39 99.59 100.39 362,546 -2.84(-2.75%)
May 27, 2020 102.88 103.33 98.53 103.23 212,184 +1.82(+1.79%)
May 26, 2020 100.76 103.14 100.47 101.41 284,847 +4.62(+4.77%)
May 22, 2020 97.37 97.77 95.48 96.79 155,084 -0.24(-0.25%)
May 21, 2020 98.91 100.23 96.20 97.03 259,494 -2.28(-2.29%)
May 20, 2020 98.38 100.77 97.50 99.31 277,767 +3.53(+3.69%)
May 19, 2020 94.33 98.80 94.20 95.78 273,501 +1.31(+1.39%)
May 18, 2020 92.80 95.21 89.78 94.47 346,639 +4.73(+5.27%)
May 15, 2020 91.13 91.95 89.28 89.74 319,741 -4.46(-4.74%)
May 14, 2020 90.05 94.34 87.94 94.20 352,626 +2.73(+2.98%)
May 13, 2020 93.91 94.99 89.27 91.48 499,077 -2.66(-2.82%)
May 12, 2020 98.53 99.36 94.03 94.14 243,300 -3.46(-3.55%)
May 11, 2020 96.86 98.73 96.59 97.60 334,031 -1.10(-1.11%)
May 08, 2020 95.34 98.73 95.10 98.70 271,208 +5.06(+5.40%)
May 07, 2020 94.24 95.55 93.37 93.64 236,883 +1.07(+1.15%)
May 06, 2020 93.11 94.63 92.22 92.57 238,300 +0.21(+0.23%)
May 05, 2020 91.32 95.51 90.76 92.36 403,651 +3.38(+3.80%)
May 04, 2020 88.33 90.12 87.45 88.98 281,845 -0.28(-0.32%)
May 01, 2020 93.70 93.81 88.28 89.26 639,792 -8.01(-8.23%)
Apr 30, 2020 102.97 104.94 96.76 97.27 546,952 -7.49(-7.15%)
Apr 29, 2020 98.02 107.48 97.05 104.76 1,184,621 +9.90(+10.43%)
Apr 28, 2020 95.44 98.01 93.79 94.86 515,418 +1.62(+1.74%)
Apr 27, 2020 90.56 93.73 90.02 93.24 208,693 +3.61(+4.03%)
Apr 24, 2020 89.46 89.82 86.88 89.63 177,748 +1.05(+1.18%)
Apr 23, 2020 88.39 90.13 87.84 88.58 316,078 +0.16(+0.19%)
Apr 22, 2020 85.42 89.00 84.96 88.42 364,486 +5.74(+6.94%)
Apr 21, 2020 86.60 88.05 82.22 82.68 361,100 -5.57(-6.31%)
Apr 20, 2020 88.08 89.64 87.27 88.25 420,907 -1.75(-1.94%)
Apr 17, 2020 90.93 90.93 88.43 90.00 402,381 +2.03(+2.31%)
Apr 16, 2020 84.22 88.47 82.05 87.97 523,392 +5.09(+6.15%)
Apr 15, 2020 83.83 86.67 81.72 82.88 302,255 -4.69(-5.35%)
Apr 14, 2020 86.76 88.80 85.66 87.57 271,000 +3.38(+4.01%)
Apr 13, 2020 82.48 84.79 81.52 84.19 336,742 +0.22(+0.27%)
Apr 09, 2020 89.88 90.71 83.27 83.97 507,176 -3.24(-3.72%)
Apr 08, 2020 85.48 87.68 83.72 87.21 372,169 +3.54(+4.23%)
Apr 07, 2020 84.98 87.84 83.02 83.66 447,663 +0.88(+1.07%)
Apr 06, 2020 76.47 83.28 75.29 82.78 335,324 +10.02(+13.76%)
Apr 03, 2020 75.37 76.01 72.06 72.77 414,128 -2.74(-3.62%)
Apr 02, 2020 71.43 77.39 71.43 75.50 379,337 +0.62(+0.83%)
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.