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

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Apr 30, 2020 126.86 130.56 119.33 119.68 280,172 -9.68(-7.48%)
Apr 29, 2020 117.08 130.09 116.41 129.36 334,149 +16.70(+14.83%)
Apr 28, 2020 115.74 116.47 111.01 112.66 227,698 +0.41(+0.37%)
Apr 27, 2020 110.75 113.40 110.45 112.25 186,252 +3.34(+3.07%)
Apr 24, 2020 107.88 109.42 104.81 108.91 166,686 +1.93(+1.81%)
Apr 23, 2020 108.19 110.38 105.94 106.98 192,236 -0.14(-0.13%)
Apr 22, 2020 107.65 108.92 105.32 107.11 251,259 +4.09(+3.97%)
Apr 21, 2020 105.50 106.99 101.78 103.02 300,452 -5.93(-5.44%)
Apr 20, 2020 112.62 116.05 108.84 108.95 301,935 -7.34(-6.32%)
Apr 17, 2020 115.10 117.76 113.83 116.29 240,405 +6.40(+5.82%)
Apr 16, 2020 108.97 111.65 104.59 109.90 325,553 +0.90(+0.82%)
Apr 15, 2020 112.17 116.22 107.46 109.00 357,379 -14.29(-11.59%)
Apr 14, 2020 119.46 124.28 118.22 123.29 296,641 +7.39(+6.38%)
Apr 13, 2020 117.18 119.00 114.69 115.89 265,216 -2.53(-2.14%)
Apr 09, 2020 120.44 124.82 117.45 118.42 334,192 +0.26(+0.22%)
Apr 08, 2020 120.38 122.56 116.08 118.16 295,841 +2.38(+2.06%)
Apr 07, 2020 119.27 124.77 113.79 115.78 333,828 +2.77(+2.45%)
Apr 06, 2020 103.84 113.62 103.84 113.00 355,154 +15.17(+15.50%)
Apr 03, 2020 102.24 102.53 94.87 97.83 215,320 -3.11(-3.08%)
Apr 02, 2020 101.51 104.62 97.33 100.94 272,285 +1.46(+1.47%)
Apr 01, 2020 106.06 106.46 98.75 99.48 372,745 -12.00(-10.77%)
Mar 31, 2020 112.80 115.92 107.93 111.48 452,524 -0.57(-0.51%)
Mar 30, 2020 107.88 113.17 105.48 112.05 261,539 +7.49(+7.16%)
Mar 27, 2020 110.76 112.92 103.55 104.55 348,526 -10.77(-9.34%)
Mar 26, 2020 100.15 115.58 99.05 115.33 345,376 +15.18(+15.16%)
Mar 25, 2020 100.35 105.97 96.72 100.15 314,996 -0.53(-0.52%)
Mar 24, 2020 88.67 100.75 87.90 100.68 576,406 +11.62(+13.05%)
Mar 23, 2020 88.57 94.08 85.30 89.05 527,893 +2.49(+2.88%)
Mar 20, 2020 87.47 93.85 85.16 86.56 673,657 -0.90(-1.03%)
Mar 19, 2020 86.40 97.28 85.64 87.47 538,939 +0.61(+0.70%)
Mar 18, 2020 91.98 97.33 82.86 86.86 545,369 -13.97(-13.86%)
Mar 17, 2020 91.48 104.08 86.91 100.83 550,633 +10.24(+11.31%)
Mar 16, 2020 111.72 111.72 89.83 90.59 385,279 -27.09(-23.02%)
Mar 13, 2020 102.14 118.80 99.45 117.68 711,523 +22.35(+23.45%)
Mar 12, 2020 101.54 106.94 95.25 95.33 482,338 -14.69(-13.36%)
Mar 11, 2020 114.57 116.74 107.32 110.02 371,890 -8.54(-7.21%)
Mar 10, 2020 118.47 119.26 110.95 118.57 334,807 +4.58(+4.02%)
Mar 09, 2020 121.69 122.63 113.78 113.99 323,374 -21.02(-15.57%)
Mar 06, 2020 131.99 135.47 129.96 135.01 212,582 -1.45(-1.06%)
Mar 05, 2020 138.57 142.72 134.95 136.46 221,696 -7.16(-4.99%)
Mar 04, 2020 138.57 144.57 136.56 143.62 184,840 +9.12(+6.78%)
Mar 03, 2020 141.30 144.95 134.19 134.50 241,155 -6.75(-4.78%)
Mar 02, 2020 136.33 141.44 134.34 141.26 233,662 +5.90(+4.36%)
Feb 28, 2020 128.88 135.67 127.85 135.36 356,018 +0.58(+0.43%)
Feb 27, 2020 136.99 140.45 134.65 134.78 317,165 -6.74(-4.76%)
Feb 26, 2020 141.09 144.09 139.45 141.51 173,157 +1.92(+1.38%)
Feb 25, 2020 148.63 148.63 139.48 139.59 233,435 -7.62(-5.18%)
Feb 24, 2020 146.19 149.64 144.96 147.21 219,725 -6.73(-4.37%)
Feb 21, 2020 158.21 158.21 153.64 153.93 144,259 -5.17(-3.25%)
Feb 20, 2020 158.31 159.57 155.67 159.10 147,190 -0.26(-0.16%)
Feb 19, 2020 158.36 160.04 157.09 159.37 194,287 +2.88(+1.84%)
Feb 18, 2020 158.89 160.83 155.47 156.49 264,493 -6.01(-3.70%)
Feb 14, 2020 162.35 163.27 160.75 162.50 149,198 +1.06(+0.66%)
Feb 13, 2020 160.89 164.37 159.68 161.44 183,855 -0.68(-0.42%)
Feb 12, 2020 161.47 164.08 160.46 162.12 279,868 +2.03(+1.27%)
Feb 11, 2020 158.76 162.71 157.96 160.09 207,641 +3.25(+2.07%)
Feb 10, 2020 155.71 158.29 154.40 156.84 274,618 +0.49(+0.31%)
Feb 07, 2020 155.48 161.88 153.05 156.35 305,702 +0.31(+0.20%)
Feb 06, 2020 155.34 162.18 150.29 156.04 521,624 +3.74(+2.46%)
Feb 05, 2020 152.51 153.15 148.76 152.30 364,228 +3.34(+2.24%)
Feb 04, 2020 148.13 149.94 146.34 148.96 302,628 +4.26(+2.94%)
Feb 03, 2020 141.66 145.49 136.75 144.70 241,324 +3.28(+2.32%)
Jan 31, 2020 146.49 146.49 141.18 141.41 220,196 -6.44(-4.36%)
Jan 30, 2020 146.33 148.48 144.34 147.86 190,407 +0.05(+0.03%)
Jan 29, 2020 151.27 152.27 147.74 147.81 190,394 -3.82(-2.52%)
Jan 28, 2020 148.77 152.19 147.41 151.63 193,622 +4.53(+3.08%)
Jan 27, 2020 147.47 149.75 146.21 147.10 261,321 -4.67(-3.08%)
Jan 24, 2020 155.62 155.98 150.88 151.78 221,945 -2.99(-1.93%)
Jan 23, 2020 153.12 155.26 152.40 154.77 188,684 +1.49(+0.97%)
Jan 22, 2020 152.46 153.98 152.17 153.28 186,821 +1.65(+1.09%)
Jan 21, 2020 149.64 151.87 149.54 151.63 216,101 +1.28(+0.85%)
Jan 17, 2020 151.04 151.04 148.65 150.35 211,656 +0.50(+0.33%)
Jan 16, 2020 148.31 150.36 148.20 149.85 210,288 +2.85(+1.94%)
Jan 15, 2020 147.58 148.46 145.88 147.00 229,415 -1.06(-0.72%)
Jan 14, 2020 146.33 148.69 145.77 148.06 267,822 +1.33(+0.91%)
Jan 13, 2020 146.33 147.27 145.22 146.73 247,835 +1.31(+0.90%)
Jan 10, 2020 147.05 147.62 144.63 145.42 222,151 -1.60(-1.09%)
Jan 09, 2020 145.36 147.22 144.28 147.02 268,162 +2.79(+1.93%)
Jan 08, 2020 142.02 145.08 141.62 144.23 222,044 +2.22(+1.56%)
Jan 07, 2020 138.29 142.62 137.96 142.02 244,225 +4.26(+3.09%)
Jan 06, 2020 139.72 140.29 137.62 137.76 296,697 -3.89(-2.74%)
Jan 03, 2020 139.64 142.31 139.50 141.65 211,862 -1.08(-0.76%)
Jan 02, 2020 140.88 142.75 139.69 142.73 206,306 +2.47(+1.76%)
Dec 31, 2019 138.33 140.76 137.89 140.26 269,277 +0.94(+0.68%)
Dec 30, 2019 138.63 140.17 136.47 139.32 183,125 +1.18(+0.85%)
Dec 27, 2019 140.55 140.55 137.91 138.14 183,668 -2.15(-1.53%)
Dec 26, 2019 139.87 140.50 138.69 140.29 139,037 +0.48(+0.34%)
Dec 24, 2019 139.40 139.95 138.90 139.81 78,097 +0.02(+0.01%)
Dec 23, 2019 139.06 140.43 138.31 139.79 294,588 +0.82(+0.59%)
Dec 20, 2019 138.35 139.87 137.60 138.98 539,893 +1.76(+1.28%)
Dec 19, 2019 132.00 138.00 130.34 137.22 550,879 +6.66(+5.10%)
Dec 18, 2019 133.69 133.69 129.44 130.56 389,875 +0.67(+0.52%)
Dec 17, 2019 133.21 133.21 129.31 129.89 435,567 -3.01(-2.27%)
Dec 16, 2019 134.44 135.42 132.31 132.90 398,547 +0.27(+0.20%)
Dec 13, 2019 131.81 133.88 131.37 132.63 314,709 +0.34(+0.26%)
Dec 12, 2019 128.24 132.82 127.89 132.29 387,625 +4.17(+3.25%)
Dec 11, 2019 125.00 128.26 125.00 128.13 290,832 +3.52(+2.82%)
Dec 10, 2019 124.31 125.33 123.47 124.61 499,400 -0.11(-0.08%)
Dec 09, 2019 124.85 125.76 123.20 124.72 403,543 +0.18(+0.15%)
Dec 06, 2019 124.45 126.18 123.15 124.53 5,836,009 +1.03(+0.83%)
Dec 05, 2019 123.14 124.59 121.71 123.51 401,227 +0.45(+0.37%)
Dec 04, 2019 121.42 124.59 120.86 123.05 667,551 +3.51(+2.93%)
Dec 03, 2019 121.57 121.83 117.14 119.54 947,024 -8.52(-6.65%)
Dec 02, 2019 129.25 129.55 127.93 128.06 263,490 -1.19(-0.92%)
Nov 29, 2019 131.45 131.96 129.22 129.25 155,238 -3.34(-2.52%)
Nov 27, 2019 132.60 134.12 131.89 132.59 196,422 +1.03(+0.78%)
Nov 26, 2019 130.77 132.19 129.50 131.57 316,644 +0.79(+0.61%)
Nov 25, 2019 125.05 131.09 125.05 130.77 352,419 +6.36(+5.11%)
Nov 22, 2019 124.02 124.75 121.29 124.42 409,359 +1.42(+1.16%)
Nov 21, 2019 128.37 129.48 122.96 122.99 754,488 -5.76(-4.48%)
Nov 20, 2019 130.58 132.17 127.93 128.76 344,276 -2.48(-1.89%)
Nov 19, 2019 128.51 131.69 127.11 131.24 487,778 +2.78(+2.16%)
Nov 18, 2019 147.27 148.72 127.89 128.46 911,361 -22.69(-15.01%)
Nov 15, 2019 150.32 154.62 150.32 151.15 258,559 +2.83(+1.91%)
Nov 14, 2019 147.55 150.53 146.97 148.32 205,841 -3.63(-2.39%)
Nov 13, 2019 150.54 152.47 148.96 151.95 144,928 +0.44(+0.29%)
Nov 12, 2019 151.60 152.31 150.31 151.51 158,124 +0.08(+0.05%)
Nov 11, 2019 150.37 152.83 149.99 151.44 175,534 -0.03(-0.02%)
Nov 08, 2019 150.31 152.17 149.28 151.47 116,222 +0.57(+0.38%)
Nov 07, 2019 154.01 154.10 149.80 150.90 263,201 -1.43(-0.94%)
Nov 06, 2019 153.10 153.10 149.96 152.33 204,393 -0.98(-0.64%)
Nov 05, 2019 150.48 154.21 150.17 153.31 314,009 +2.71(+1.80%)
Nov 04, 2019 151.14 151.14 149.13 150.59 199,299 +0.76(+0.50%)
Nov 01, 2019 147.19 150.10 146.04 149.84 221,813 +3.43(+2.34%)
Oct 31, 2019 147.85 147.86 144.46 146.41 221,208 -2.18(-1.47%)
Oct 30, 2019 150.98 151.11 147.07 148.59 180,548 -3.70(-2.43%)
Oct 29, 2019 154.94 155.80 151.98 152.29 248,780 -1.42(-0.92%)
Oct 28, 2019 147.90 154.34 147.90 153.71 408,802 +6.99(+4.76%)
Oct 25, 2019 144.43 146.93 142.41 146.72 280,131 +2.84(+1.97%)
Oct 24, 2019 143.86 146.16 141.84 143.88 263,349 +2.09(+1.48%)
Oct 23, 2019 141.56 142.94 140.87 141.79 219,777 -0.77(-0.54%)
Oct 22, 2019 143.63 144.12 142.46 142.56 179,307 -1.12(-0.78%)
Oct 21, 2019 142.71 144.33 142.32 143.69 153,083 +2.11(+1.49%)
Oct 18, 2019 140.23 143.25 139.76 141.57 199,931 +0.57(+0.41%)
Oct 17, 2019 141.08 143.50 140.19 141.00 230,506 +1.62(+1.16%)
Oct 16, 2019 138.33 140.46 137.32 139.39 211,825 +0.27(+0.20%)
Oct 15, 2019 136.56 139.23 134.92 139.11 235,919 +3.66(+2.70%)
Oct 14, 2019 134.95 135.49 133.81 135.45 90,543 +0.04(+0.03%)
Oct 11, 2019 134.99 136.97 134.15 135.41 173,714 +3.27(+2.47%)
Oct 10, 2019 132.25 134.08 131.83 132.15 116,552 -0.15(-0.11%)
Oct 09, 2019 131.60 132.86 130.78 132.29 135,270 +2.26(+1.74%)
Oct 08, 2019 131.98 132.15 129.78 130.04 146,900 -3.63(-2.72%)
Oct 07, 2019 134.71 134.91 133.40 133.67 198,424 -1.32(-0.98%)
Oct 04, 2019 133.40 135.22 132.73 134.99 194,846 +2.43(+1.84%)
Oct 03, 2019 131.12 132.90 129.22 132.56 179,908 +1.70(+1.30%)
Oct 02, 2019 131.80 132.66 130.07 130.86 194,003 -2.26(-1.70%)
Oct 01, 2019 137.25 138.54 132.87 133.12 169,776 -3.27(-2.40%)
Sep 30, 2019 134.44 137.56 133.78 136.39 256,788 +2.77(+2.07%)
Sep 27, 2019 135.28 136.07 132.66 133.62 247,957 -2.34(-1.72%)
Sep 26, 2019 139.07 139.58 135.56 135.96 232,354 -3.38(-2.43%)
Sep 25, 2019 135.60 139.47 135.12 139.34 222,579 +3.47(+2.55%)
Sep 24, 2019 139.00 139.57 135.76 135.87 254,325 -2.39(-1.73%)
Sep 23, 2019 140.05 140.64 138.11 138.27 294,189 -1.89(-1.35%)
Sep 20, 2019 139.47 140.80 138.78 140.16 569,526 +0.59(+0.42%)
Sep 19, 2019 138.03 139.99 137.11 139.57 246,174 +1.74(+1.26%)
Sep 18, 2019 136.14 138.01 135.31 137.83 234,737 +1.88(+1.39%)
Sep 17, 2019 135.22 137.07 134.18 135.95 165,293 +0.48(+0.36%)
Sep 16, 2019 132.94 135.88 132.60 135.47 224,869 +1.96(+1.47%)
Sep 13, 2019 134.91 135.82 133.50 133.50 225,802 -0.81(-0.60%)
Sep 12, 2019 133.87 134.73 131.76 134.32 220,838 +1.49(+1.12%)
Sep 11, 2019 129.74 132.94 129.39 132.83 236,610 +3.21(+2.47%)
Sep 10, 2019 127.30 129.63 125.19 129.62 204,308 +2.26(+1.77%)
Sep 09, 2019 126.13 128.33 124.82 127.36 199,786 +1.76(+1.40%)
Sep 06, 2019 125.97 126.73 123.92 125.60 129,724 +0.38(+0.30%)
Sep 05, 2019 124.17 127.78 123.59 125.23 199,996 +2.94(+2.40%)
Sep 04, 2019 120.71 122.67 119.46 122.29 131,356 +2.65(+2.21%)
Sep 03, 2019 119.24 120.40 118.17 119.64 102,625 -0.75(-0.63%)
Aug 30, 2019 121.33 122.24 119.97 120.40 114,298 +0.02(+0.02%)
Aug 29, 2019 119.26 120.98 117.55 120.38 133,985 +2.75(+2.34%)
Aug 28, 2019 116.42 118.56 115.49 117.63 128,248 +0.73(+0.63%)
Aug 27, 2019 117.98 118.12 115.84 116.89 186,300 +0.34(+0.29%)
Aug 26, 2019 116.81 117.01 115.38 116.55 141,625 +1.46(+1.27%)
Aug 23, 2019 117.55 118.26 114.44 115.09 190,187 -4.01(-3.37%)
Aug 22, 2019 120.64 120.64 117.26 119.10 131,239 -1.00(-0.83%)
Aug 21, 2019 120.00 120.25 118.81 120.10 145,583 +1.86(+1.58%)
Aug 20, 2019 119.40 119.98 117.85 118.23 243,856 -1.17(-0.98%)
Aug 19, 2019 120.76 122.03 118.81 119.40 224,853 +0.80(+0.68%)
Aug 16, 2019 114.77 119.17 114.77 118.60 145,254 +4.38(+3.83%)
Aug 15, 2019 114.04 115.77 112.91 114.23 253,332 +0.50(+0.44%)
Aug 14, 2019 112.33 115.09 111.42 113.72 216,491 -1.86(-1.61%)
Aug 13, 2019 110.02 115.69 109.47 115.59 217,632 +5.40(+4.90%)
Aug 12, 2019 110.71 111.59 109.29 110.19 223,262 -1.64(-1.47%)
Aug 09, 2019 110.93 112.93 106.61 111.83 311,215 -0.25(-0.22%)
Aug 08, 2019 106.79 112.22 106.39 112.08 370,033 +5.88(+5.54%)
Aug 07, 2019 105.22 106.76 104.42 106.20 237,588 -0.69(-0.65%)
Aug 06, 2019 107.58 109.26 104.86 106.89 254,304 +0.35(+0.33%)
Aug 05, 2019 108.69 109.26 105.85 106.55 305,655 -5.58(-4.98%)
Aug 02, 2019 114.55 114.58 109.76 112.13 269,078 -3.60(-3.11%)
Aug 01, 2019 118.31 120.03 114.03 115.73 236,466 -1.77(-1.50%)
Jul 31, 2019 120.13 120.60 116.89 117.50 239,427 -2.42(-2.01%)
Jul 30, 2019 118.17 120.26 118.17 119.92 202,172 +0.16(+0.14%)
Jul 29, 2019 118.17 119.88 117.63 119.75 145,608 +1.36(+1.15%)
Jul 26, 2019 118.38 120.02 117.92 118.39 238,950 +0.59(+0.50%)
Jul 25, 2019 115.60 118.20 115.60 117.80 206,883 -0.85(-0.72%)
Jul 24, 2019 113.45 118.96 113.45 118.65 262,141 +5.02(+4.42%)
Jul 23, 2019 111.91 114.10 111.61 113.63 155,081 +2.41(+2.16%)
Jul 22, 2019 108.75 111.94 108.75 111.22 162,315 +3.18(+2.94%)
Jul 19, 2019 108.17 109.04 107.27 108.04 166,478 -0.29(-0.27%)
Jul 18, 2019 106.63 108.68 106.63 108.33 142,941 +1.78(+1.67%)
Jul 17, 2019 106.96 108.01 106.31 106.56 166,468 -0.19(-0.18%)
Jul 16, 2019 107.88 108.28 106.24 106.75 140,019 -1.21(-1.12%)
Jul 15, 2019 109.41 109.62 106.89 107.96 178,594 -1.02(-0.93%)
Jul 12, 2019 107.48 109.67 106.60 108.97 197,227 +1.84(+1.72%)
Jul 11, 2019 107.79 107.94 106.52 107.13 159,948 -0.03(-0.03%)
Jul 10, 2019 107.01 109.00 105.65 107.16 350,525 +1.16(+1.09%)
Jul 09, 2019 104.54 106.35 104.18 106.00 194,917 +0.21(+0.20%)
Jul 08, 2019 106.00 106.95 104.59 105.78 266,654 -0.49(-0.46%)
Jul 05, 2019 105.87 106.55 104.22 106.28 126,308 -0.34(-0.32%)
Jul 03, 2019 108.04 108.04 105.69 106.61 56,217 -0.85(-0.79%)
Jul 02, 2019 109.91 109.91 106.72 107.47 138,950 -2.41(-2.19%)
Jul 01, 2019 109.40 111.00 108.11 109.87 259,343 +3.55(+3.33%)
Jun 28, 2019 108.67 109.26 106.12 106.33 509,478 -1.49(-1.38%)
Jun 27, 2019 106.06 108.18 105.54 107.81 171,788 +2.28(+2.16%)
Jun 26, 2019 104.58 106.58 103.02 105.53 232,188 +2.67(+2.60%)
Jun 25, 2019 103.31 104.98 102.07 102.86 295,608 -0.69(-0.67%)
Jun 24, 2019 105.73 105.73 103.48 103.55 214,550 -1.65(-1.57%)
Jun 21, 2019 106.47 108.38 104.58 105.20 450,747 -1.76(-1.65%)
Jun 20, 2019 105.23 107.37 104.05 106.97 226,969 +4.25(+4.14%)
Jun 19, 2019 103.94 103.94 101.78 102.71 195,323 -0.25(-0.24%)
Jun 18, 2019 100.75 103.98 99.41 102.96 269,528 +3.26(+3.27%)
Jun 17, 2019 101.22 102.23 99.61 99.70 207,377 -1.75(-1.73%)
Jun 14, 2019 102.58 103.14 101.33 101.45 136,772 -2.46(-2.37%)
Jun 13, 2019 103.06 104.52 103.06 103.92 148,047 +1.40(+1.37%)
Jun 12, 2019 103.72 104.49 101.51 102.51 156,183 -2.26(-2.16%)
Jun 11, 2019 105.93 106.14 104.26 104.77 163,815 +0.39(+0.37%)
Jun 10, 2019 101.89 105.11 101.27 104.39 181,452 +3.17(+3.13%)
Jun 07, 2019 100.90 102.33 99.82 101.22 217,942 +0.81(+0.80%)
Jun 06, 2019 97.97 100.53 96.76 100.41 334,628 +2.38(+2.42%)
Jun 05, 2019 99.63 99.88 96.89 98.04 181,655 -0.88(-0.89%)
Jun 04, 2019 97.25 99.17 96.66 98.91 297,330 +3.05(+3.18%)
Jun 03, 2019 94.09 96.07 93.64 95.86 255,747 +2.08(+2.22%)
May 31, 2019 95.56 95.94 93.55 93.78 223,554 -2.57(-2.67%)
May 30, 2019 95.66 96.89 95.66 96.35 177,981 +1.04(+1.09%)
May 29, 2019 95.97 96.66 94.60 95.31 246,115 -1.39(-1.43%)
May 28, 2019 97.68 97.81 96.17 96.70 195,139 -0.51(-0.52%)
May 24, 2019 97.04 97.60 96.03 97.21 311,168 +0.97(+1.01%)
May 23, 2019 97.37 97.37 95.36 96.24 278,645 -2.41(-2.44%)
May 22, 2019 99.18 100.21 97.70 98.64 265,986 -1.56(-1.56%)
May 21, 2019 100.52 101.33 100.06 100.20 196,881 +0.94(+0.95%)
May 20, 2019 100.09 100.69 98.33 99.26 321,351 -3.15(-3.07%)
May 17, 2019 103.57 104.37 101.68 102.41 302,750 -2.14(-2.05%)
May 16, 2019 104.30 105.94 103.20 104.55 364,432 -0.34(-0.32%)
May 15, 2019 103.13 105.41 102.72 104.89 232,920 +0.71(+0.68%)
May 14, 2019 104.33 104.87 103.29 104.17 310,961 +0.97(+0.94%)
May 13, 2019 105.98 106.36 102.90 103.20 310,321 -5.55(-5.11%)
May 10, 2019 109.86 110.16 106.34 108.75 365,212 -1.72(-1.56%)
May 09, 2019 108.33 111.30 102.95 110.48 566,685 -5.42(-4.67%)
May 08, 2019 117.17 118.08 115.03 115.89 351,423 -2.03(-1.72%)
May 07, 2019 118.25 119.49 116.39 117.92 213,074 -1.87(-1.56%)
May 06, 2019 118.06 119.97 115.95 119.79 153,915 -1.40(-1.15%)
May 03, 2019 119.24 121.32 118.75 121.19 195,597 +2.84(+2.40%)
May 02, 2019 119.21 120.90 117.37 118.35 190,733 -1.18(-0.99%)
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.