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

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 91.06 91.38 88.45 89.55 652,056 -2.23(-2.43%)
Nov 29, 2021 96.13 96.37 91.09 91.78 473,508 -3.33(-3.50%)
Nov 26, 2021 94.17 95.32 93.69 95.11 314,288 -1.75(-1.81%)
Nov 24, 2021 94.36 96.91 93.47 96.86 255,188 +1.43(+1.50%)
Nov 23, 2021 96.35 97.31 94.61 95.43 607,480 -1.23(-1.27%)
Nov 22, 2021 96.37 97.94 95.35 96.66 602,713 +1.53(+1.61%)
Nov 19, 2021 95.70 97.64 95.07 95.13 387,493 -1.10(-1.15%)
Nov 18, 2021 96.74 96.24 95.69 96.23 380,779 +0.21(+0.22%)
Nov 17, 2021 96.94 97.24 95.00 96.02 484,256 -0.77(-0.80%)
Nov 16, 2021 97.92 98.43 96.76 96.79 354,386 -1.07(-1.10%)
Nov 15, 2021 97.30 98.77 96.94 97.87 479,834 +1.28(+1.33%)
Nov 12, 2021 95.41 97.60 95.41 96.58 562,645 +1.40(+1.47%)
Nov 11, 2021 94.65 96.92 94.48 95.19 667,780 +0.91(+0.97%)
Nov 10, 2021 93.92 94.28 358,489 -0.02(-0.02%)
Nov 09, 2021 95.62 96.52 93.05 94.29 447,651 -1.85(-1.93%)
Nov 08, 2021 95.88 97.09 95.31 96.15 627,663 +0.93(+0.98%)
Nov 05, 2021 95.42 97.00 94.92 95.22 541,893 +0.85(+0.90%)
Nov 04, 2021 93.69 95.55 92.70 94.37 603,936 +0.86(+0.91%)
Nov 03, 2021 91.74 94.97 91.71 93.52 621,601 +1.31(+1.42%)
Nov 02, 2021 93.08 93.46 91.56 92.20 603,722 -0.61(-0.66%)
Nov 01, 2021 89.28 93.42 90.57 92.81 743,781 +4.34(+4.91%)
Oct 29, 2021 90.83 92.10 87.19 88.47 1,150,859 -0.67(-0.76%)
Oct 28, 2021 85.48 89.22 84.02 89.14 1,313,336 +3.21(+3.74%)
Oct 27, 2021 86.48 87.68 85.62 85.93 1,057,909 -0.81(-0.93%)
Oct 26, 2021 90.32 86.70 86.74 1,123,722 -3.54(-3.93%)
Oct 25, 2021 89.15 90.87 88.71 90.28 796,226 +0.03(+0.03%)
Oct 22, 2021 92.23 92.24 89.26 90.26 966,557 -2.04(-2.21%)
Oct 21, 2021 92.83 93.94 92.18 92.30 421,574 -0.57(-0.61%)
Oct 20, 2021 95.81 95.81 92.75 92.87 608,927 -2.78(-2.91%)
Oct 19, 2021 97.66 97.89 95.41 95.65 247,099 -1.43(-1.48%)
Oct 18, 2021 95.57 97.26 94.18 97.09 338,415 +1.69(+1.77%)
Oct 15, 2021 96.02 96.36 95.24 95.40 320,880 +0.43(+0.45%)
Oct 14, 2021 94.89 96.02 93.92 94.97 453,573 +1.16(+1.24%)
Oct 13, 2021 94.31 94.94 92.68 93.81 362,927 -0.67(-0.71%)
Oct 12, 2021 94.67 95.68 93.84 94.48 286,668 -0.10(-0.11%)
Oct 11, 2021 94.67 96.06 94.25 94.59 303,945 +0.12(+0.13%)
Oct 08, 2021 95.42 96.09 94.28 94.47 229,925 -0.38(-0.40%)
Oct 07, 2021 93.35 96.08 93.18 94.85 569,117 +2.75(+2.98%)
Oct 06, 2021 93.20 93.68 90.58 92.10 558,105 -1.98(-2.10%)
Oct 05, 2021 94.23 96.60 93.33 94.08 681,331 +0.48(+0.51%)
Oct 04, 2021 92.75 94.05 91.41 93.60 714,378 +1.07(+1.16%)
Oct 01, 2021 91.00 93.38 90.26 92.53 587,237 +1.99(+2.19%)
Sep 30, 2021 94.95 95.04 90.50 90.54 521,703 -3.51(-3.73%)
Sep 29, 2021 93.78 94.52 92.85 94.05 759,323 +0.95(+1.02%)
Sep 28, 2021 92.98 94.86 92.34 93.10 662,382 -0.67(-0.72%)
Sep 27, 2021 92.59 94.41 91.89 93.77 611,654 +0.86(+0.92%)
Sep 24, 2021 92.62 94.03 91.48 92.92 609,712 -0.33(-0.36%)
Sep 23, 2021 92.81 94.17 92.06 93.25 606,009 +1.34(+1.46%)
Sep 22, 2021 89.27 92.93 88.58 91.91 627,681 +3.52(+3.98%)
Sep 21, 2021 90.46 91.06 88.31 88.39 600,795 -1.75(-1.94%)
Sep 20, 2021 90.69 92.02 88.90 90.14 497,553 -2.45(-2.65%)
Sep 17, 2021 91.97 93.01 91.32 92.59 1,016,815 +0.04(+0.04%)
Sep 16, 2021 93.05 94.56 92.44 92.56 314,361 -0.41(-0.44%)
Sep 15, 2021 91.82 93.74 91.64 92.96 343,975 +0.77(+0.83%)
Sep 14, 2021 93.58 93.58 91.21 92.19 316,188 -0.87(-0.94%)
Sep 13, 2021 93.26 93.98 91.69 93.07 432,716 +0.79(+0.85%)
Sep 10, 2021 92.53 94.34 92.08 92.28 515,112 +0.47(+0.51%)
Sep 09, 2021 89.86 92.14 89.86 91.81 456,865 +1.94(+2.16%)
Sep 08, 2021 90.54 91.31 89.31 89.88 785,142 -1.23(-1.35%)
Sep 07, 2021 92.91 93.98 90.95 91.10 458,202 -1.86(-2.00%)
Sep 03, 2021 93.80 93.90 92.74 92.96 391,508 -0.89(-0.95%)
Sep 02, 2021 94.86 95.23 93.51 93.86 499,959 -0.17(-0.18%)
Sep 01, 2021 92.42 94.56 91.86 94.03 427,625 +1.97(+2.14%)
Aug 31, 2021 96.67 96.83 91.82 92.06 928,848 -4.74(-4.90%)
Aug 30, 2021 98.09 98.57 96.20 96.80 337,832 -0.93(-0.95%)
Aug 27, 2021 97.42 98.62 96.46 97.73 490,856 +0.67(+0.69%)
Aug 26, 2021 99.64 99.64 96.54 97.07 312,444 -2.45(-2.46%)
Aug 25, 2021 98.44 100.26 98.05 99.52 465,356 +1.11(+1.13%)
Aug 24, 2021 96.17 98.94 96.17 98.41 449,482 +2.32(+2.41%)
Aug 23, 2021 95.52 96.36 94.92 96.09 339,524 +1.49(+1.57%)
Aug 20, 2021 92.96 94.93 92.84 94.60 306,079 +1.48(+1.59%)
Aug 19, 2021 94.03 95.18 92.47 93.13 444,233 -2.35(-2.46%)
Aug 18, 2021 96.14 97.32 95.47 95.47 233,138 -1.49(-1.53%)
Aug 17, 2021 99.38 99.54 95.84 96.96 377,072 -2.78(-2.79%)
Aug 16, 2021 99.76 100.67 98.26 99.75 219,103 -0.30(-0.30%)
Aug 13, 2021 100.97 101.57 99.53 100.05 243,565 -0.78(-0.77%)
Aug 12, 2021 101.22 102.78 99.80 100.83 337,703 -0.27(-0.26%)
Aug 11, 2021 98.91 101.16 97.96 101.09 533,070 +2.01(+2.03%)
Aug 10, 2021 97.65 99.51 96.44 99.08 296,251 +1.37(+1.41%)
Aug 09, 2021 98.51 99.11 97.18 97.71 294,099 -0.98(-0.99%)
Aug 06, 2021 99.25 100.63 97.98 98.69 264,823 -0.17(-0.17%)
Aug 05, 2021 97.48 99.30 97.01 98.86 516,348 +0.96(+0.98%)
Aug 04, 2021 98.97 99.96 97.59 97.90 503,846 -1.34(-1.36%)
Aug 03, 2021 98.34 100.28 96.07 99.24 395,686 +1.36(+1.39%)
Aug 02, 2021 99.39 101.78 97.83 97.88 555,086 -1.00(-1.02%)
Jul 30, 2021 95.65 99.36 95.37 98.88 862,540 +3.25(+3.40%)
Jul 29, 2021 94.30 97.25 91.87 95.64 614,725 +3.35(+3.63%)
Jul 28, 2021 92.42 93.51 90.19 92.28 704,365 -0.09(-0.10%)
Jul 27, 2021 93.75 93.94 91.32 92.38 708,931 -2.70(-2.84%)
Jul 26, 2021 94.83 96.16 94.56 95.08 560,625 +0.40(+0.42%)
Jul 23, 2021 94.07 95.88 93.82 94.68 348,665 +1.17(+1.25%)
Jul 22, 2021 94.64 94.90 93.21 93.51 364,611 -0.64(-0.68%)
Jul 21, 2021 94.42 96.14 93.88 94.16 330,284 +0.62(+0.66%)
Jul 20, 2021 89.47 94.36 89.27 93.54 558,546 +4.30(+4.82%)
Jul 19, 2021 88.00 89.98 86.86 89.24 522,732 -0.54(-0.60%)
Jul 16, 2021 91.76 92.27 89.59 89.78 440,497 -1.70(-1.86%)
Jul 15, 2021 92.39 92.39 90.52 91.49 454,856 -0.67(-0.73%)
Jul 14, 2021 92.72 93.79 91.51 92.16 442,363 -0.48(-0.52%)
Jul 13, 2021 94.57 94.57 92.52 92.64 373,434 -1.78(-1.89%)
Jul 12, 2021 93.03 95.10 91.88 94.42 540,698 +0.90(+0.96%)
Jul 09, 2021 91.20 93.60 90.69 93.52 626,100 +3.40(+3.77%)
Jul 08, 2021 90.45 91.89 88.42 90.12 631,736 -2.25(-2.44%)
Jul 07, 2021 92.77 94.37 91.88 92.38 520,324 -0.63(-0.67%)
Jul 06, 2021 93.69 93.77 91.50 93.00 555,021 -0.44(-0.47%)
Jul 02, 2021 95.07 95.40 93.20 93.44 306,725 -1.37(-1.45%)
Jul 01, 2021 94.89 95.96 94.06 94.81 747,919 +0.45(+0.48%)
Jun 30, 2021 92.84 94.62 92.10 94.36 631,445 +1.04(+1.12%)
Jun 29, 2021 92.11 94.20 92.11 93.32 575,113 +1.66(+1.81%)
Jun 28, 2021 94.05 94.24 91.54 91.66 643,937 -2.12(-2.26%)
Jun 25, 2021 92.65 94.65 92.06 93.78 1,392,706 +1.33(+1.43%)
Jun 24, 2021 92.82 93.18 91.55 92.45 800,468 +1.22(+1.34%)
Jun 23, 2021 91.77 92.18 90.33 91.23 525,849 -0.45(-0.49%)
Jun 22, 2021 90.31 92.13 89.04 91.68 455,578 +1.11(+1.22%)
Jun 21, 2021 89.78 91.52 89.37 90.57 887,532 +1.70(+1.92%)
Jun 18, 2021 87.31 89.58 86.64 88.86 1,287,057 +1.07(+1.22%)
Jun 17, 2021 88.74 89.31 85.88 87.79 850,032 -1.64(-1.83%)
Jun 16, 2021 90.86 91.15 88.33 89.43 582,074 -1.54(-1.70%)
Jun 15, 2021 90.75 91.65 90.05 90.98 382,072 +0.42(+0.46%)
Jun 14, 2021 91.62 91.69 89.80 90.56 939,650 -1.01(-1.11%)
Jun 11, 2021 89.44 91.68 89.04 91.57 687,014 +2.61(+2.94%)
Jun 10, 2021 90.87 91.99 88.84 88.96 876,642 -1.52(-1.69%)
Jun 09, 2021 91.70 91.87 89.51 90.48 791,303 -1.18(-1.29%)
Jun 08, 2021 90.80 91.71 88.66 91.67 926,071 +1.15(+1.27%)
Jun 07, 2021 92.23 92.25 89.39 90.52 1,097,693 -1.52(-1.65%)
Jun 04, 2021 92.78 92.81 90.60 92.04 753,497 +0.03(+0.03%)
Jun 03, 2021 93.48 94.24 92.01 92.01 821,548 -1.84(-1.96%)
Jun 02, 2021 98.73 99.25 93.40 93.85 1,224,329 -4.51(-4.58%)
Jun 01, 2021 97.56 98.41 96.67 98.35 696,081 +1.52(+1.57%)
May 28, 2021 97.41 97.53 95.20 96.83 458,184 +0.12(+0.13%)
May 27, 2021 96.62 97.45 95.56 96.71 661,671 +0.92(+0.96%)
May 26, 2021 93.67 95.96 93.67 95.79 651,200 +2.28(+2.44%)
May 25, 2021 93.89 94.72 93.15 93.50 709,289 +0.05(+0.05%)
May 24, 2021 94.79 94.94 93.40 93.46 950,637 -0.63(-0.67%)
May 21, 2021 96.35 96.43 94.00 94.09 668,417 -1.68(-1.75%)
May 20, 2021 97.32 97.32 94.39 95.77 801,611 -1.50(-1.54%)
May 19, 2021 97.12 98.60 96.04 97.26 1,165,922 -1.85(-1.86%)
May 18, 2021 100.95 101.19 99.02 99.11 410,739 -1.33(-1.32%)
May 17, 2021 102.22 102.40 98.98 100.44 611,735 -2.33(-2.27%)
May 14, 2021 104.76 104.92 102.20 102.77 597,213 -0.80(-0.77%)
May 13, 2021 100.98 104.27 100.98 103.58 800,934 +3.39(+3.38%)
May 12, 2021 104.68 105.69 99.93 100.19 991,724 -5.22(-4.95%)
May 11, 2021 106.30 107.56 103.78 105.41 798,219 -3.01(-2.78%)
May 10, 2021 109.58 111.06 107.34 108.42 953,399 -1.03(-0.94%)
May 07, 2021 108.97 109.65 107.01 109.45 623,939 +0.68(+0.62%)
May 06, 2021 106.53 108.92 104.74 108.77 653,451 +2.52(+2.37%)
May 05, 2021 106.70 107.62 104.90 106.25 528,771 +0.30(+0.29%)
May 04, 2021 105.00 106.03 102.37 105.94 695,235 +1.26(+1.21%)
May 03, 2021 103.10 105.59 102.29 104.68 834,792 +3.52(+3.48%)
Apr 30, 2021 100.00 101.50 98.88 101.16 998,989 +1.40(+1.40%)
Apr 29, 2021 100.06 103.09 97.50 99.76 1,193,983 +0.19(+0.19%)
Apr 28, 2021 100.21 101.08 98.94 99.57 587,099 -1.55(-1.53%)
Apr 27, 2021 101.25 102.88 100.02 101.12 738,690 +0.82(+0.82%)
Apr 26, 2021 101.98 102.15 99.20 100.30 967,431 +1.61(+1.63%)
Apr 23, 2021 97.39 100.07 96.97 98.69 686,785 +1.52(+1.56%)
Apr 22, 2021 97.96 100.02 96.49 97.17 565,159 -0.15(-0.16%)
Apr 21, 2021 96.26 97.92 95.56 97.32 432,137 +0.90(+0.93%)
Apr 20, 2021 99.19 99.70 95.63 96.43 481,474 -2.69(-2.72%)
Apr 19, 2021 99.36 100.19 97.79 99.12 599,686 -0.09(-0.10%)
Apr 16, 2021 97.48 99.80 96.94 99.21 481,332 +2.27(+2.34%)
Apr 15, 2021 97.36 97.68 95.25 96.95 452,862 +0.15(+0.16%)
Apr 14, 2021 97.79 99.02 96.40 96.80 530,531 -0.93(-0.96%)
Apr 13, 2021 96.89 97.89 95.09 97.73 794,984 +1.11(+1.15%)
Apr 12, 2021 94.24 96.76 93.96 96.62 785,643 +2.74(+2.92%)
Apr 09, 2021 93.25 94.13 92.74 93.88 537,037 +0.71(+0.76%)
Apr 08, 2021 92.52 93.37 91.00 93.17 656,821 +1.25(+1.36%)
Apr 07, 2021 91.55 93.35 90.84 91.92 764,189 +0.19(+0.21%)
Apr 06, 2021 91.69 94.78 91.32 91.73 478,849 +0.22(+0.24%)
Apr 05, 2021 92.54 93.09 89.88 91.52 489,039 +0.01(+0.01%)
Apr 01, 2021 91.20 91.86 90.21 91.51 437,064 +1.45(+1.61%)
Mar 31, 2021 92.17 92.53 89.56 90.05 650,798 -1.76(-1.91%)
Mar 30, 2021 89.71 92.21 88.78 91.81 931,684 +2.88(+3.24%)
Mar 29, 2021 90.95 93.09 88.71 88.93 493,535 -2.78(-3.03%)
Mar 26, 2021 90.76 91.89 88.18 91.71 744,503 +1.86(+2.07%)
Mar 25, 2021 84.54 90.17 83.80 89.85 685,814 +4.19(+4.89%)
Mar 24, 2021 90.38 91.87 85.39 85.65 897,926 -3.12(-3.51%)
Mar 23, 2021 91.90 93.28 87.91 88.77 731,946 -4.78(-5.11%)
Mar 22, 2021 94.27 95.55 92.76 93.55 747,143 -0.30(-0.32%)
Mar 19, 2021 94.75 95.85 93.49 93.85 1,659,829 -0.53(-0.56%)
Mar 18, 2021 97.17 97.68 93.92 94.38 554,271 -3.03(-3.11%)
Mar 17, 2021 97.21 97.70 95.70 97.41 761,446 -0.25(-0.25%)
Mar 16, 2021 101.84 101.84 97.45 97.65 628,326 -3.61(-3.56%)
Mar 15, 2021 98.04 101.37 97.62 101.26 861,119 +3.45(+3.52%)
Mar 12, 2021 98.22 99.14 96.81 97.82 448,078 -0.48(-0.49%)
Mar 11, 2021 94.61 98.97 94.24 98.30 1,004,916 +4.89(+5.24%)
Mar 10, 2021 91.95 93.92 91.34 93.41 816,310 +2.80(+3.10%)
Mar 09, 2021 91.91 92.40 90.29 90.60 741,118 +0.20(+0.22%)
Mar 08, 2021 88.75 93.48 87.93 90.40 885,017 +2.49(+2.84%)
Mar 05, 2021 85.71 88.21 82.85 87.91 619,854 +4.10(+4.89%)
Mar 04, 2021 86.14 86.47 80.74 83.81 755,349 -2.06(-2.40%)
Mar 03, 2021 86.40 88.20 84.16 85.87 525,603 +0.49(+0.58%)
Mar 02, 2021 87.75 87.92 84.14 85.38 680,552 -2.08(-2.38%)
Mar 01, 2021 85.02 88.77 84.94 87.46 841,898 +4.01(+4.81%)
Feb 26, 2021 84.44 85.93 82.29 83.44 853,690 -1.32(-1.56%)
Feb 25, 2021 89.67 89.67 84.60 84.77 1,035,165 -4.93(-5.50%)
Feb 24, 2021 85.48 89.99 84.87 89.69 688,118 +4.15(+4.85%)
Feb 23, 2021 83.44 85.79 82.58 85.55 763,519 +0.97(+1.15%)
Feb 22, 2021 84.99 85.93 83.64 84.58 700,823 -1.41(-1.64%)
Feb 19, 2021 84.38 87.07 84.38 85.98 505,171 +2.10(+2.50%)
Feb 18, 2021 85.06 85.32 82.70 83.88 430,499 -1.33(-1.56%)
Feb 17, 2021 86.16 86.52 84.86 85.21 504,695 -1.64(-1.89%)
Feb 16, 2021 86.55 87.53 85.56 86.85 530,381 +0.59(+0.69%)
Feb 12, 2021 85.03 86.64 84.82 86.26 562,316 +0.86(+1.00%)
Feb 11, 2021 85.21 86.69 84.12 85.40 768,923 +0.14(+0.17%)
Feb 10, 2021 87.00 88.06 85.09 85.26 814,206 -1.04(-1.20%)
Feb 09, 2021 86.86 87.14 84.65 86.29 667,113 -0.24(-0.27%)
Feb 08, 2021 85.67 87.00 84.97 86.53 876,989 +2.13(+2.52%)
Feb 05, 2021 84.73 85.01 83.99 84.40 721,005 +0.68(+0.81%)
Feb 04, 2021 82.79 84.70 82.24 83.72 417,644 +1.21(+1.46%)
Feb 03, 2021 82.10 82.75 79.85 82.52 411,416 +0.79(+0.97%)
Feb 02, 2021 82.67 82.85 78.88 81.73 1,002,583 -0.08(-0.10%)
Feb 01, 2021 82.75 82.90 80.12 81.81 729,185 +0.41(+0.51%)
Jan 29, 2021 81.94 83.18 79.92 81.40 870,560 -0.98(-1.19%)
Jan 28, 2021 85.89 87.49 79.69 82.38 2,193,637 -3.72(-4.32%)
Jan 27, 2021 86.04 88.46 84.80 86.10 1,760,636 -1.18(-1.35%)
Jan 26, 2021 85.55 88.38 84.97 87.27 1,132,897 +2.64(+3.11%)
Jan 25, 2021 86.12 88.80 84.04 84.64 1,251,564 -0.03(-0.03%)
Jan 22, 2021 84.78 86.16 83.93 84.67 678,094 -0.50(-0.59%)
Jan 21, 2021 86.02 87.16 84.73 85.16 843,956 -0.40(-0.46%)
Jan 20, 2021 84.81 85.82 84.39 85.56 810,246 +2.15(+2.57%)
Jan 19, 2021 83.22 83.84 82.08 83.41 606,819 +0.61(+0.74%)
Jan 15, 2021 82.94 83.59 81.09 82.80 560,723 -1.04(-1.24%)
Jan 14, 2021 83.15 85.49 82.43 83.84 686,539 +2.22(+2.72%)
Jan 13, 2021 82.80 83.41 81.30 81.62 400,713 -1.58(-1.90%)
Jan 12, 2021 80.52 84.52 80.50 83.20 782,344 +3.38(+4.23%)
Jan 11, 2021 75.82 79.96 75.38 79.82 535,154 +3.12(+4.06%)
Jan 08, 2021 78.73 78.94 75.87 76.70 612,026 -2.11(-2.68%)
Jan 07, 2021 77.70 79.74 77.56 78.81 690,810 +1.76(+2.28%)
Jan 06, 2021 74.27 77.65 74.27 77.05 815,616 +2.98(+4.02%)
Jan 05, 2021 72.00 74.29 72.00 74.07 557,107 +2.03(+2.82%)
Jan 04, 2021 73.29 74.06 71.43 72.04 801,700 +0.26(+0.37%)
Dec 31, 2020 71.78 71.78 71.78 285,175 -1.89(-2.57%)
Dec 30, 2020 73.81 75.41 73.45 73.67 285,175 +0.18(+0.24%)
Dec 29, 2020 75.65 76.35 72.79 73.49 721,098 -2.17(-2.86%)
Dec 28, 2020 77.83 78.01 75.28 75.66 778,330 -1.06(-1.39%)
Dec 24, 2020 77.45 77.86 76.43 76.72 405,645 -0.43(-0.56%)
Dec 23, 2020 78.17 79.08 76.93 77.15 607,000 -0.60(-0.77%)
Dec 22, 2020 76.92 78.76 76.11 77.76 886,017 +1.16(+1.51%)
Dec 21, 2020 75.08 76.96 74.30 76.60 904,960 -0.03(-0.04%)
Dec 18, 2020 74.38 77.20 74.36 76.63 2,068,696 +2.65(+3.58%)
Dec 17, 2020 72.26 74.11 71.63 73.98 997,895 +2.12(+2.95%)
Dec 16, 2020 72.68 72.77 70.84 71.86 611,039 -0.35(-0.48%)
Dec 15, 2020 70.18 72.23 69.36 72.21 757,494 +2.77(+3.99%)
Dec 14, 2020 70.36 71.19 69.35 69.44 570,167 +0.00(+0.00%)
Dec 11, 2020 69.94 70.78 68.80 69.44 662,904 -0.72(-1.02%)
Dec 10, 2020 69.43 70.74 69.08 70.16 410,206 -0.01(-0.01%)
Dec 09, 2020 71.53 72.09 69.59 70.17 531,556 -0.95(-1.34%)
Dec 08, 2020 69.56 71.34 69.40 71.12 572,814 +0.97(+1.38%)
Dec 07, 2020 70.84 71.40 68.95 70.15 784,105 -0.66(-0.93%)
Dec 04, 2020 71.32 72.37 69.95 70.81 895,415 -0.03(-0.04%)
Dec 03, 2020 70.32 71.57 69.51 70.84 769,591 +1.05(+1.50%)
Dec 02, 2020 70.39 71.24 69.56 69.79 698,369 -1.53(-2.14%)
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.