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 (%)
Dec 31, 2021 172.11 173.32 170.75 170.75 211,943 -0.57(-0.33%)
Dec 30, 2021 173.50 175.15 171.10 171.32 268,823 -2.77(-1.59%)
Dec 29, 2021 171.10 175.03 171.10 174.09 357,718 +2.56(+1.49%)
Dec 28, 2021 173.72 174.05 169.11 171.53 294,867 -1.73(-1.00%)
Dec 27, 2021 165.84 173.41 165.84 173.26 477,204 +7.07(+4.25%)
Dec 23, 2021 163.82 166.90 162.00 166.19 349,493 +2.67(+1.63%)
Dec 22, 2021 160.78 163.80 159.01 163.52 305,428 +1.94(+1.20%)
Dec 21, 2021 156.53 161.66 155.46 161.58 523,370 +8.40(+5.49%)
Dec 20, 2021 151.67 154.08 150.37 153.18 368,165 -0.76(-0.50%)
Dec 17, 2021 154.53 156.41 152.10 153.95 817,063 -1.21(-0.78%)
Dec 16, 2021 161.04 162.93 154.37 155.15 488,363 -5.24(-3.26%)
Dec 15, 2021 156.84 160.58 153.19 160.39 453,091 +3.92(+2.51%)
Dec 14, 2021 153.83 158.56 153.43 156.47 705,535 +2.40(+1.56%)
Dec 13, 2021 159.30 160.67 153.81 154.06 379,808 -4.14(-2.62%)
Dec 10, 2021 160.09 161.16 155.45 158.20 216,591 +0.26(+0.17%)
Dec 09, 2021 161.08 163.28 157.65 157.94 288,346 -4.75(-2.92%)
Dec 08, 2021 159.59 163.76 158.04 162.69 442,328 +2.83(+1.77%)
Dec 07, 2021 155.35 161.42 154.90 159.86 455,620 +7.31(+4.79%)
Dec 06, 2021 153.40 154.11 150.35 152.54 312,401 -0.48(-0.31%)
Dec 03, 2021 153.59 153.91 151.48 153.02 407,609 +0.90(+0.59%)
Dec 02, 2021 152.27 153.43 147.76 152.12 401,515 +0.29(+0.19%)
Dec 01, 2021 152.85 158.68 151.10 151.83 551,932 +2.66(+1.78%)
Nov 30, 2021 154.16 155.84 147.47 149.17 1,029,597 -6.06(-3.90%)
Nov 29, 2021 153.40 155.46 150.11 155.23 530,564 +3.24(+2.14%)
Nov 26, 2021 156.69 157.81 150.97 151.99 310,895 -6.76(-4.26%)
Nov 24, 2021 156.02 158.78 154.09 158.75 269,602 +1.57(+1.00%)
Nov 23, 2021 157.13 158.69 153.72 157.18 465,029 -0.43(-0.27%)
Nov 22, 2021 160.99 163.19 157.59 157.61 343,547 -2.39(-1.49%)
Nov 19, 2021 160.34 162.42 159.31 160.00 421,951 -0.88(-0.55%)
Nov 18, 2021 162.44 161.40 160.16 160.88 321,227 -0.61(-0.38%)
Nov 17, 2021 164.05 164.05 161.04 161.49 362,281 -1.99(-1.22%)
Nov 16, 2021 162.20 164.56 161.02 163.48 460,062 +1.10(+0.67%)
Nov 15, 2021 164.23 166.32 160.72 162.38 464,143 -0.64(-0.39%)
Nov 12, 2021 160.81 163.95 160.50 163.02 570,007 +3.02(+1.88%)
Nov 11, 2021 156.01 160.16 154.64 160.00 350,367 +6.29(+4.09%)
Nov 10, 2021 154.23 153.72 549,555 -4.26(-2.70%)
Nov 09, 2021 155.40 158.03 153.87 157.98 504,954 +2.47(+1.59%)
Nov 08, 2021 157.25 158.09 154.55 155.51 505,606 -1.39(-0.89%)
Nov 05, 2021 154.92 157.09 154.92 156.90 921,470 +3.32(+2.16%)
Nov 04, 2021 151.26 153.71 149.55 153.58 414,221 +2.62(+1.74%)
Nov 03, 2021 151.28 151.34 149.15 150.96 316,595 +0.27(+0.18%)
Nov 02, 2021 148.81 151.23 148.77 150.68 397,152 +1.03(+0.69%)
Nov 01, 2021 146.91 149.84 146.89 149.65 444,459 +2.75(+1.87%)
Oct 29, 2021 141.83 147.31 141.73 146.90 514,192 +4.22(+2.96%)
Oct 28, 2021 142.11 142.75 138.39 142.68 771,791 +2.78(+1.99%)
Oct 27, 2021 139.70 141.56 139.11 139.90 547,586 +0.32(+0.23%)
Oct 26, 2021 144.49 139.51 139.58 403,562 -2.90(-2.03%)
Oct 25, 2021 141.83 143.47 141.32 142.48 242,615 +0.79(+0.56%)
Oct 22, 2021 143.09 141.41 141.69 329,417 -0.66(-0.46%)
Oct 21, 2021 141.22 142.69 140.38 142.34 316,721 -0.21(-0.14%)
Oct 20, 2021 142.69 143.31 140.91 142.55 469,337 +0.30(+0.21%)
Oct 19, 2021 142.45 143.39 141.19 142.24 295,370 +1.11(+0.78%)
Oct 18, 2021 140.29 141.57 139.51 141.14 363,533 -0.50(-0.35%)
Oct 15, 2021 142.11 143.89 141.49 141.64 364,331 -0.55(-0.39%)
Oct 14, 2021 141.67 142.90 140.54 142.18 560,841 +3.24(+2.33%)
Oct 13, 2021 140.92 142.67 138.76 138.94 291,579 -2.41(-1.70%)
Oct 12, 2021 141.64 142.95 140.34 141.35 461,043 +1.28(+0.92%)
Oct 11, 2021 138.82 141.96 138.82 140.07 282,815 +0.39(+0.28%)
Oct 08, 2021 142.99 142.99 139.61 139.68 248,213 -2.67(-1.88%)
Oct 07, 2021 142.55 143.92 141.74 142.35 549,204 +2.56(+1.83%)
Oct 06, 2021 140.22 141.16 137.92 139.79 448,668 -1.69(-1.20%)
Oct 05, 2021 143.00 144.35 141.42 141.48 402,416 -0.75(-0.53%)
Oct 04, 2021 146.29 146.29 141.56 142.23 394,746 -4.33(-2.95%)
Oct 01, 2021 148.34 148.80 143.76 146.56 550,892 -1.18(-0.80%)
Sep 30, 2021 148.56 150.33 146.85 147.75 497,905 +0.35(+0.24%)
Sep 29, 2021 148.82 149.50 145.53 147.39 520,556 -0.37(-0.25%)
Sep 28, 2021 149.11 150.78 147.34 147.76 791,565 -3.71(-2.45%)
Sep 27, 2021 149.55 152.05 149.31 151.47 198,132 +1.34(+0.89%)
Sep 24, 2021 148.54 151.16 148.54 150.13 243,049 +0.09(+0.06%)
Sep 23, 2021 147.90 150.67 147.66 150.05 342,355 +2.85(+1.94%)
Sep 22, 2021 147.05 148.22 145.80 147.20 472,097 +1.10(+0.75%)
Sep 21, 2021 145.02 147.82 142.16 146.10 515,773 +2.01(+1.39%)
Sep 20, 2021 143.64 144.88 141.17 144.09 411,638 -2.24(-1.53%)
Sep 17, 2021 147.06 147.39 144.90 146.34 992,285 -1.01(-0.68%)
Sep 16, 2021 147.08 149.16 146.10 147.34 333,951 -0.72(-0.49%)
Sep 15, 2021 148.14 148.33 145.69 148.07 341,576 -0.02(-0.01%)
Sep 14, 2021 147.51 149.23 146.72 148.09 324,181 +0.69(+0.47%)
Sep 13, 2021 147.57 148.63 145.40 147.39 253,455 +2.09(+1.44%)
Sep 10, 2021 146.49 148.92 145.31 145.31 304,713 -0.09(-0.06%)
Sep 09, 2021 143.09 146.38 142.76 145.40 195,343 +2.32(+1.62%)
Sep 08, 2021 145.95 146.22 141.82 143.07 356,156 -3.32(-2.27%)
Sep 07, 2021 145.97 146.62 144.00 146.39 362,155 +1.00(+0.69%)
Sep 03, 2021 144.58 145.88 143.94 145.40 246,760 +1.24(+0.86%)
Sep 02, 2021 143.00 144.61 142.31 144.15 557,890 +2.15(+1.52%)
Sep 01, 2021 144.99 146.18 141.62 142.00 633,252 -2.10(-1.45%)
Aug 31, 2021 146.88 146.88 143.90 144.09 435,615 -2.25(-1.54%)
Aug 30, 2021 148.06 148.43 144.99 146.34 230,092 -0.78(-0.53%)
Aug 27, 2021 142.09 147.59 142.08 147.13 438,054 +6.14(+4.35%)
Aug 26, 2021 140.28 141.70 139.44 140.99 483,116 +0.19(+0.13%)
Aug 25, 2021 141.34 142.87 140.41 140.80 340,639 -0.69(-0.49%)
Aug 24, 2021 141.62 143.19 140.68 141.50 208,167 +1.09(+0.78%)
Aug 23, 2021 138.20 140.80 137.94 140.40 425,682 +2.74(+1.99%)
Aug 20, 2021 138.16 139.78 136.08 137.67 210,061 +0.40(+0.29%)
Aug 19, 2021 136.85 138.08 135.58 137.27 413,569 -0.77(-0.56%)
Aug 18, 2021 139.51 141.92 137.89 138.04 243,093 -1.25(-0.90%)
Aug 17, 2021 142.63 142.63 138.74 139.29 611,169 -4.79(-3.32%)
Aug 16, 2021 142.51 144.41 142.24 144.08 274,664 +1.20(+0.84%)
Aug 13, 2021 143.40 143.93 142.27 142.88 297,578 -0.68(-0.48%)
Aug 12, 2021 146.88 147.90 142.12 143.56 557,322 -4.69(-3.16%)
Aug 11, 2021 148.78 149.27 146.65 148.25 353,456 +0.09(+0.06%)
Aug 10, 2021 151.26 151.83 147.12 148.16 576,698 -3.20(-2.11%)
Aug 09, 2021 153.90 153.90 151.26 151.36 229,518 -1.98(-1.29%)
Aug 06, 2021 150.37 154.29 150.37 153.35 483,488 +2.08(+1.38%)
Aug 05, 2021 153.59 153.77 148.93 151.26 529,413 -1.20(-0.79%)
Aug 04, 2021 153.51 154.72 150.94 152.47 413,352 +0.18(+0.12%)
Aug 03, 2021 153.87 153.87 149.99 152.29 329,185 -0.62(-0.40%)
Aug 02, 2021 154.59 157.23 152.89 152.91 519,637 -0.02(-0.01%)
Jul 30, 2021 149.82 155.77 149.57 152.93 588,272 +1.59(+1.05%)
Jul 29, 2021 151.63 153.47 147.61 151.33 1,104,743 -5.17(-3.30%)
Jul 28, 2021 153.72 158.20 153.35 156.50 642,418 +3.40(+2.22%)
Jul 27, 2021 157.46 159.03 151.30 153.10 1,380,249 -5.80(-3.65%)
Jul 26, 2021 161.15 162.27 157.99 158.90 623,462 -2.50(-1.55%)
Jul 23, 2021 160.81 162.18 158.85 161.40 287,777 +2.31(+1.45%)
Jul 22, 2021 160.89 162.05 157.74 159.09 339,448 -2.50(-1.55%)
Jul 21, 2021 158.09 161.97 157.71 161.60 534,283 +4.65(+2.96%)
Jul 20, 2021 151.31 157.36 150.60 156.94 817,195 +6.19(+4.10%)
Jul 19, 2021 150.54 152.08 148.91 150.76 378,236 -3.29(-2.14%)
Jul 16, 2021 159.52 160.12 153.56 154.05 481,097 -4.13(-2.61%)
Jul 15, 2021 159.67 160.82 156.70 158.19 532,068 -2.15(-1.34%)
Jul 14, 2021 161.78 163.84 159.89 160.34 539,492 -0.17(-0.10%)
Jul 13, 2021 160.59 161.43 158.62 160.50 473,820 -1.30(-0.80%)
Jul 12, 2021 161.33 162.32 159.78 161.80 462,056 +0.09(+0.05%)
Jul 09, 2021 159.12 162.46 157.29 161.71 464,712 +3.86(+2.45%)
Jul 08, 2021 157.19 160.52 154.62 157.85 410,134 -3.44(-2.13%)
Jul 07, 2021 165.26 166.80 159.25 161.29 540,868 -3.20(-1.94%)
Jul 06, 2021 166.62 167.06 161.75 164.49 577,099 -0.24(-0.15%)
Jul 02, 2021 171.08 171.08 163.50 164.73 518,833 -2.20(-1.32%)
Jul 01, 2021 168.78 168.78 163.24 166.93 1,062,557 -7.02(-4.03%)
Jun 30, 2021 173.99 174.45 171.71 173.95 222,601 -0.37(-0.21%)
Jun 29, 2021 172.72 174.54 172.40 174.32 224,627 +1.40(+0.81%)
Jun 28, 2021 170.91 173.84 170.12 172.93 264,878 +3.53(+2.08%)
Jun 25, 2021 169.57 172.28 168.37 169.40 524,912 -0.26(-0.16%)
Jun 24, 2021 168.57 169.98 167.51 169.66 303,261 +3.21(+1.93%)
Jun 23, 2021 166.96 168.83 165.94 166.46 340,565 +0.63(+0.38%)
Jun 22, 2021 165.08 167.44 163.60 165.83 357,233 -0.04(-0.02%)
Jun 21, 2021 165.21 167.37 163.61 165.87 412,476 +1.24(+0.75%)
Jun 18, 2021 168.97 169.03 163.04 164.63 541,613 -6.81(-3.97%)
Jun 17, 2021 171.75 173.73 167.51 171.44 393,142 -1.15(-0.67%)
Jun 16, 2021 174.86 174.93 171.53 172.59 248,292 -1.43(-0.82%)
Jun 15, 2021 176.36 177.37 173.51 174.02 171,007 -2.68(-1.52%)
Jun 14, 2021 173.35 177.56 173.22 176.70 276,150 +3.13(+1.80%)
Jun 11, 2021 173.02 174.00 169.85 173.57 472,770 -3.69(-2.08%)
Jun 10, 2021 175.48 178.02 172.84 177.27 332,096 +2.74(+1.57%)
Jun 09, 2021 175.91 177.36 174.01 174.53 243,938 -1.02(-0.58%)
Jun 08, 2021 180.46 180.46 174.87 175.55 279,470 -3.34(-1.87%)
Jun 07, 2021 181.58 182.23 178.52 178.89 220,820 -3.37(-1.85%)
Jun 04, 2021 179.87 182.63 178.45 182.26 245,652 +4.61(+2.60%)
Jun 03, 2021 179.47 180.30 176.99 177.65 260,934 -4.53(-2.49%)
Jun 02, 2021 181.33 183.27 179.35 182.18 320,212 +0.81(+0.45%)
Jun 01, 2021 185.73 187.54 180.77 181.37 371,840 -2.63(-1.43%)
May 28, 2021 184.74 185.21 182.10 184.00 236,572 +1.28(+0.70%)
May 27, 2021 182.49 185.18 181.51 182.72 271,405 +0.76(+0.42%)
May 26, 2021 181.91 184.48 179.81 181.96 264,414 +0.01(+0.01%)
May 25, 2021 184.19 186.00 180.61 181.95 444,295 -0.22(-0.12%)
May 24, 2021 179.69 184.11 179.58 182.17 508,606 +4.31(+2.42%)
May 21, 2021 184.59 185.35 177.56 177.87 297,373 -5.75(-3.13%)
May 20, 2021 178.88 184.08 176.49 183.62 334,599 +5.64(+3.17%)
May 19, 2021 168.44 179.03 168.44 177.97 275,978 +5.71(+3.32%)
May 18, 2021 173.81 176.24 171.97 172.26 371,577 -0.24(-0.14%)
May 17, 2021 171.34 173.41 168.32 172.51 293,806 -2.18(-1.25%)
May 14, 2021 170.43 176.86 167.20 174.68 380,969 +7.49(+4.48%)
May 13, 2021 165.93 169.63 165.07 167.20 340,788 +5.16(+3.18%)
May 12, 2021 165.63 168.46 161.14 162.04 333,169 -8.24(-4.84%)
May 11, 2021 163.11 171.07 163.11 170.28 317,120 -0.07(-0.04%)
May 10, 2021 177.16 177.29 170.16 170.35 361,023 -8.66(-4.84%)
May 07, 2021 176.72 179.55 174.58 179.01 230,219 +3.70(+2.11%)
May 06, 2021 171.43 175.60 169.97 175.31 267,125 +3.01(+1.75%)
May 05, 2021 175.21 175.67 169.82 172.30 291,568 -0.02(-0.01%)
May 04, 2021 170.98 172.42 168.42 172.32 342,899 -1.45(-0.84%)
May 03, 2021 176.88 176.91 172.82 173.78 292,812 -1.10(-0.63%)
Apr 30, 2021 177.27 180.80 174.07 174.88 321,493 -6.04(-3.34%)
Apr 29, 2021 185.73 185.73 179.16 180.92 206,469 -2.81(-1.53%)
Apr 28, 2021 184.97 186.35 181.36 183.74 300,066 +0.82(+0.45%)
Apr 27, 2021 190.30 190.73 178.68 182.91 404,385 -3.11(-1.67%)
Apr 26, 2021 180.92 186.85 180.34 186.02 499,838 +5.10(+2.82%)
Apr 23, 2021 177.21 182.05 175.91 180.92 360,207 +5.32(+3.03%)
Apr 22, 2021 179.64 180.66 175.10 175.60 292,862 -5.07(-2.81%)
Apr 21, 2021 172.73 180.85 171.41 180.67 381,824 +8.50(+4.94%)
Apr 20, 2021 175.88 177.75 171.47 172.16 269,012 -4.60(-2.60%)
Apr 19, 2021 180.44 183.69 174.34 176.76 452,012 -5.64(-3.09%)
Apr 16, 2021 182.99 186.15 182.31 182.41 243,347 -1.41(-0.76%)
Apr 15, 2021 181.86 184.22 178.93 183.81 335,223 +2.46(+1.36%)
Apr 14, 2021 181.20 185.71 180.02 181.35 266,959 -0.76(-0.42%)
Apr 13, 2021 185.23 186.71 181.81 182.12 400,730 -1.20(-0.66%)
Apr 12, 2021 186.30 186.82 182.39 183.32 294,137 -3.62(-1.94%)
Apr 09, 2021 187.83 189.89 185.16 186.94 466,108 -3.51(-1.84%)
Apr 08, 2021 191.68 191.95 186.13 190.44 358,952 +1.71(+0.90%)
Apr 07, 2021 189.42 190.38 186.69 188.74 298,009 +0.36(+0.19%)
Apr 06, 2021 190.47 194.02 186.13 188.37 397,512 -3.84(-2.00%)
Apr 05, 2021 194.54 194.73 188.92 192.21 457,118 +1.00(+0.52%)
Apr 01, 2021 184.87 191.62 184.54 191.22 463,343 +10.17(+5.62%)
Mar 31, 2021 178.53 184.81 178.11 181.04 418,231 +3.69(+2.08%)
Mar 30, 2021 173.21 179.27 172.57 177.35 264,588 +3.25(+1.87%)
Mar 29, 2021 176.08 178.29 171.96 174.10 372,659 -4.69(-2.62%)
Mar 26, 2021 166.90 179.11 166.90 178.78 416,845 +11.75(+7.03%)
Mar 25, 2021 162.08 167.44 157.73 167.04 443,785 +0.57(+0.34%)
Mar 24, 2021 168.59 175.15 166.30 166.47 418,592 +3.31(+2.03%)
Mar 23, 2021 172.12 173.44 162.10 163.16 537,407 -9.00(-5.23%)
Mar 22, 2021 171.14 174.27 167.72 172.16 333,183 +3.99(+2.37%)
Mar 19, 2021 166.98 172.04 164.29 168.17 533,910 +0.49(+0.29%)
Mar 18, 2021 173.44 175.55 166.78 167.68 388,562 -9.52(-5.37%)
Mar 17, 2021 173.80 180.33 168.23 177.20 511,422 +3.50(+2.01%)
Mar 16, 2021 170.20 177.84 168.85 173.71 579,139 +5.72(+3.41%)
Mar 15, 2021 163.49 168.34 161.11 167.99 246,823 +5.75(+3.54%)
Mar 12, 2021 161.38 164.38 160.10 162.24 360,309 -3.42(-2.06%)
Mar 11, 2021 161.95 166.58 160.14 165.65 406,784 +8.91(+5.69%)
Mar 10, 2021 161.98 163.56 155.22 156.74 516,617 -2.03(-1.28%)
Mar 09, 2021 152.53 160.46 152.53 158.77 638,664 +11.34(+7.69%)
Mar 08, 2021 149.68 158.50 146.08 147.43 754,761 -1.95(-1.31%)
Mar 05, 2021 150.13 150.80 140.67 149.39 605,193 +2.19(+1.49%)
Mar 04, 2021 155.10 156.19 142.84 147.20 531,977 -7.82(-5.05%)
Mar 03, 2021 161.69 161.99 153.24 155.02 410,146 -3.94(-2.48%)
Mar 02, 2021 166.81 166.81 158.75 158.96 564,448 -8.76(-5.22%)
Mar 01, 2021 164.03 168.15 162.89 167.71 354,983 +6.71(+4.17%)
Feb 26, 2021 160.77 162.80 154.16 161.00 429,033 +2.78(+1.76%)
Feb 25, 2021 170.94 172.50 157.56 158.22 641,517 -14.53(-8.41%)
Feb 24, 2021 162.50 173.17 162.12 172.75 643,198 +8.52(+5.19%)
Feb 23, 2021 160.12 164.99 156.42 164.23 630,120 +1.46(+0.90%)
Feb 22, 2021 163.14 167.16 161.77 162.76 759,053 -3.56(-2.14%)
Feb 19, 2021 162.33 166.51 159.87 166.33 869,127 +11.38(+7.35%)
Feb 18, 2021 159.28 159.54 153.26 154.94 515,041 -5.52(-3.44%)
Feb 17, 2021 165.56 166.53 158.75 160.46 495,704 -7.46(-4.44%)
Feb 16, 2021 167.08 168.67 162.99 167.92 676,215 +4.65(+2.85%)
Feb 12, 2021 165.67 167.15 160.79 163.27 918,010 +4.47(+2.81%)
Feb 11, 2021 148.92 159.01 148.64 158.80 955,589 +10.76(+7.27%)
Feb 10, 2021 146.19 149.35 145.54 148.05 573,348 +3.80(+2.64%)
Feb 09, 2021 145.35 146.92 142.44 144.25 1,142,401 -1.29(-0.88%)
Feb 08, 2021 154.07 155.05 145.07 145.53 2,017,604 -12.76(-8.06%)
Feb 05, 2021 164.57 165.47 157.81 158.30 261,087 -4.82(-2.95%)
Feb 04, 2021 157.69 163.27 157.09 163.11 238,531 +5.76(+3.66%)
Feb 03, 2021 164.62 164.62 155.79 157.35 391,067 -6.55(-4.00%)
Feb 02, 2021 163.44 164.84 160.31 163.90 387,215 +3.67(+2.29%)
Feb 01, 2021 156.23 160.69 154.31 160.24 513,554 +6.09(+3.95%)
Jan 29, 2021 161.49 162.10 154.09 154.14 476,130 -8.68(-5.33%)
Jan 28, 2021 166.16 167.98 157.21 162.82 684,971 +1.40(+0.87%)
Jan 27, 2021 166.44 170.31 160.60 161.42 534,952 -11.27(-6.53%)
Jan 26, 2021 180.12 180.12 172.24 172.69 363,036 -6.58(-3.67%)
Jan 25, 2021 181.16 182.57 176.47 179.27 237,847 -1.13(-0.63%)
Jan 22, 2021 179.43 182.31 178.86 180.40 376,761 +0.04(+0.02%)
Jan 21, 2021 185.74 187.00 179.23 180.36 383,642 -3.20(-1.74%)
Jan 20, 2021 184.59 187.52 180.32 183.56 515,585 +0.12(+0.06%)
Jan 19, 2021 175.52 185.17 174.29 183.45 552,995 +10.26(+5.92%)
Jan 15, 2021 171.97 173.97 166.72 173.19 372,659 -0.19(-0.11%)
Jan 14, 2021 166.22 174.55 166.22 173.37 689,250 +10.56(+6.49%)
Jan 13, 2021 167.56 167.56 162.64 162.81 313,400 -3.99(-2.39%)
Jan 12, 2021 165.12 168.54 164.25 166.80 307,761 +2.36(+1.44%)
Jan 11, 2021 158.15 164.79 157.76 164.44 268,552 +3.58(+2.22%)
Jan 08, 2021 160.92 163.43 159.38 160.86 332,460 +2.10(+1.32%)
Jan 07, 2021 154.28 159.39 154.12 158.76 394,581 +5.82(+3.81%)
Jan 06, 2021 149.42 155.56 149.42 152.94 434,386 +2.96(+1.97%)
Jan 05, 2021 145.91 151.18 145.91 149.99 306,256 +3.48(+2.38%)
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.