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

Masimo Corp (NQ: MASI )

124.52 -2.13 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2018 109.62 111.70 109.62 110.42 463,400 +0.96(+0.88%)
Nov 29, 2018 109.33 111.07 109.09 109.46 356,777 -0.45(-0.41%)
Nov 28, 2018 105.39 110.43 103.90 109.91 621,685 +4.97(+4.74%)
Nov 27, 2018 104.17 106.22 103.60 104.94 572,611 +0.55(+0.53%)
Nov 26, 2018 103.92 105.00 102.51 104.39 436,224 +1.42(+1.38%)
Nov 23, 2018 102.67 104.00 102.10 102.97 203,000 -0.31(-0.30%)
Nov 21, 2018 103.28 103.28 103.28 0 +0.87(+0.85%)
Nov 20, 2018 101.29 104.58 101.08 102.41 534,525 -1.71(-1.64%)
Nov 19, 2018 109.04 109.62 102.88 104.12 689,429 -5.53(-5.04%)
Nov 16, 2018 107.94 110.52 107.94 109.65 411,100 +0.86(+0.79%)
Nov 15, 2018 107.97 109.01 106.34 108.79 481,249 +0.37(+0.34%)
Nov 14, 2018 111.05 112.33 108.26 108.42 341,985 -2.17(-1.96%)
Nov 13, 2018 111.62 113.00 110.40 110.59 450,992 -0.56(-0.50%)
Nov 12, 2018 115.51 115.51 111.00 111.15 422,208 -4.34(-3.76%)
Nov 09, 2018 118.92 119.03 115.27 115.49 628,700 -3.49(-2.93%)
Nov 08, 2018 117.56 121.13 116.39 118.98 615,935 +1.44(+1.23%)
Nov 07, 2018 115.24 118.23 115.07 117.54 532,051 +2.70(+2.35%)
Nov 06, 2018 111.76 115.01 111.50 114.84 635,661 +3.09(+2.77%)
Nov 05, 2018 110.97 112.61 110.36 111.75 649,151 +0.40(+0.36%)
Nov 02, 2018 112.93 114.75 109.89 111.35 760,800 -1.68(-1.49%)
Nov 01, 2018 116.69 119.36 108.20 113.03 1,488,843 -2.57(-2.22%)
Oct 31, 2018 116.47 118.03 115.18 115.60 662,729 +0.03(+0.03%)
Oct 30, 2018 113.26 115.77 112.56 115.57 400,866 +2.76(+2.45%)
Oct 29, 2018 114.25 116.05 111.23 112.81 482,046 -0.71(-0.63%)
Oct 26, 2018 113.20 114.52 111.03 113.52 360,600 -1.07(-0.93%)
Oct 25, 2018 114.18 115.49 112.05 114.59 315,606 +0.74(+0.65%)
Oct 24, 2018 116.17 117.61 113.39 113.85 770,888 -1.91(-1.65%)
Oct 23, 2018 114.45 116.98 112.86 115.76 362,242 -0.06(-0.05%)
Oct 22, 2018 115.98 116.43 114.31 115.82 177,719 -0.15(-0.13%)
Oct 19, 2018 117.98 118.17 115.16 115.97 539,400 -1.22(-1.04%)
Oct 18, 2018 119.91 120.09 116.75 117.19 251,733 -2.85(-2.37%)
Oct 17, 2018 120.58 120.58 118.56 120.04 255,117 -0.57(-0.47%)
Oct 16, 2018 117.37 120.83 117.37 120.61 331,184 +3.98(+3.41%)
Oct 15, 2018 117.11 117.54 115.33 116.63 297,159 -0.50(-0.43%)
Oct 12, 2018 116.55 118.46 114.74 117.13 442,600 +2.51(+2.19%)
Oct 11, 2018 114.90 116.51 114.00 114.62 463,139 -0.80(-0.69%)
Oct 10, 2018 118.84 119.93 115.13 115.42 512,805 -3.82(-3.20%)
Oct 09, 2018 119.09 120.21 118.26 119.24 368,678 -0.26(-0.22%)
Oct 08, 2018 120.41 121.45 117.81 119.50 522,757 -1.11(-0.92%)
Oct 05, 2018 119.58 121.34 118.79 120.61 356,000 +1.03(+0.86%)
Oct 04, 2018 122.00 122.02 119.03 119.58 385,206 -2.70(-2.21%)
Oct 03, 2018 125.44 125.86 121.90 122.28 586,688 -3.04(-2.43%)
Oct 02, 2018 125.48 126.89 124.95 125.32 646,043 +0.96(+0.77%)
Oct 01, 2018 125.00 125.15 123.86 124.36 355,838 -0.18(-0.14%)
Sep 28, 2018 122.94 124.74 122.85 124.54 414,900 +1.29(+1.05%)
Sep 27, 2018 123.63 124.65 122.92 123.25 385,099 -0.38(-0.31%)
Sep 26, 2018 124.00 124.35 123.22 123.63 579,763 -0.35(-0.28%)
Sep 25, 2018 123.93 124.38 123.25 123.98 587,611 +0.16(+0.13%)
Sep 24, 2018 122.56 123.95 122.00 123.82 447,801 +1.32(+1.08%)
Sep 21, 2018 122.45 123.93 121.90 122.50 634,900 +0.50(+0.41%)
Sep 20, 2018 121.64 122.09 120.54 122.00 378,888 +1.00(+0.83%)
Sep 19, 2018 123.41 123.60 120.31 121.00 565,028 -2.09(-1.70%)
Sep 18, 2018 120.74 123.28 120.52 123.09 357,533 +2.08(+1.72%)
Sep 17, 2018 124.00 124.00 120.41 121.01 737,713 -2.51(-2.03%)
Sep 14, 2018 122.00 124.00 121.74 123.52 1,361,800 +1.97(+1.62%)
Sep 13, 2018 119.40 121.96 119.19 121.55 607,866 +2.61(+2.19%)
Sep 12, 2018 118.46 119.35 117.10 118.94 426,808 +0.53(+0.45%)
Sep 11, 2018 118.02 119.16 117.03 118.41 447,938 +0.39(+0.33%)
Sep 10, 2018 118.61 118.61 117.47 118.02 275,020 -0.18(-0.15%)
Sep 07, 2018 118.84 119.92 117.80 118.20 354,100 -0.72(-0.61%)
Sep 06, 2018 118.60 119.03 117.24 118.92 405,483 +0.10(+0.08%)
Sep 05, 2018 120.06 120.20 116.13 118.82 492,155 -1.28(-1.07%)
Sep 04, 2018 118.07 120.45 117.27 120.10 470,860 +2.21(+1.87%)
Aug 31, 2018 117.89 117.89 117.89 0 -0.39(-0.33%)
Aug 30, 2018 118.08 118.67 117.09 118.28 384,409 +0.03(+0.03%)
Aug 29, 2018 117.48 119.18 117.48 118.25 596,023 +0.78(+0.66%)
Aug 28, 2018 118.23 118.59 116.79 117.47 371,064 -0.41(-0.35%)
Aug 27, 2018 118.19 118.63 117.51 117.88 316,238 +0.58(+0.49%)
Aug 24, 2018 117.50 118.09 116.32 117.30 284,300 +0.64(+0.55%)
Aug 23, 2018 116.37 116.98 115.71 116.66 319,272 +0.33(+0.28%)
Aug 22, 2018 115.00 116.75 114.59 116.33 206,597 +1.09(+0.95%)
Aug 21, 2018 114.15 115.68 114.15 115.24 408,499 +1.09(+0.95%)
Aug 20, 2018 114.00 114.85 113.19 114.15 400,781 +0.34(+0.30%)
Aug 17, 2018 113.36 113.98 112.43 113.81 262,700 +0.29(+0.26%)
Aug 16, 2018 112.79 114.02 111.84 113.52 415,789 +1.26(+1.12%)
Aug 15, 2018 111.92 112.64 110.73 112.26 396,042 +0.06(+0.05%)
Aug 14, 2018 109.42 113.27 109.14 112.20 660,491 +3.16(+2.90%)
Aug 13, 2018 109.64 109.99 108.78 109.04 267,945 -0.59(-0.54%)
Aug 10, 2018 109.06 110.72 108.93 109.63 332,800 +0.57(+0.52%)
Aug 09, 2018 108.99 110.37 108.36 109.06 481,997 +0.40(+0.37%)
Aug 08, 2018 108.18 109.13 107.44 108.66 346,897 +0.53(+0.49%)
Aug 07, 2018 108.70 108.70 107.22 108.13 490,649 -0.34(-0.31%)
Aug 06, 2018 108.15 109.23 107.85 108.47 452,892 +0.21(+0.19%)
Aug 03, 2018 108.27 108.61 105.67 108.26 727,200 +0.00(+0.00%)
Aug 02, 2018 101.50 109.47 101.03 108.26 1,630,742 +8.20(+8.20%)
Aug 01, 2018 99.72 101.16 99.41 100.06 430,426 +0.64(+0.64%)
Jul 31, 2018 97.76 99.71 97.61 99.42 635,585 +2.23(+2.29%)
Jul 30, 2018 97.78 98.64 96.14 97.19 469,262 -0.77(-0.79%)
Jul 27, 2018 100.32 100.98 97.28 97.96 254,000 -2.00(-2.00%)
Jul 26, 2018 100.28 100.63 99.51 99.96 342,293 -0.24(-0.24%)
Jul 25, 2018 99.25 100.45 99.25 100.20 352,097 +0.46(+0.46%)
Jul 24, 2018 102.68 102.69 99.41 99.74 524,210 -2.59(-2.53%)
Jul 23, 2018 102.05 102.96 101.53 102.33 429,976 -0.01(-0.01%)
Jul 20, 2018 103.10 101.86 102.34 421,103 +0.48(+0.47%)
Jul 19, 2018 101.10 102.73 100.71 101.86 365,682 +0.77(+0.76%)
Jul 18, 2018 100.86 101.32 100.61 101.09 524,832 +0.06(+0.06%)
Jul 17, 2018 99.26 101.11 99.26 101.03 349,846 +1.65(+1.66%)
Jul 16, 2018 99.64 99.83 98.76 99.38 352,254 -0.11(-0.11%)
Jul 13, 2018 100.08 100.14 99.38 99.49 264,524 -0.32(-0.32%)
Jul 12, 2018 98.72 100.35 98.35 99.81 324,434 +1.17(+1.19%)
Jul 11, 2018 98.47 98.89 97.89 98.64 391,274 -0.17(-0.17%)
Jul 10, 2018 99.44 99.76 98.51 98.81 998,193 -0.57(-0.57%)
Jul 09, 2018 100.23 100.23 98.93 99.38 540,070 -0.59(-0.59%)
Jul 06, 2018 98.60 100.32 97.95 99.97 330,165 +1.50(+1.52%)
Jul 05, 2018 97.62 98.94 96.99 98.47 846,440 +1.01(+1.04%)
Jul 03, 2018 97.46 97.46 97.46 0 -0.39(-0.40%)
Jul 02, 2018 96.72 98.03 96.36 97.85 526,663 +0.20(+0.20%)
Jun 29, 2018 98.91 99.22 97.64 97.65 399,595 -1.05(-1.06%)
Jun 28, 2018 97.38 98.91 96.65 98.70 427,550 +1.16(+1.19%)
Jun 27, 2018 100.50 100.76 97.44 97.54 751,448 -2.51(-2.51%)
Jun 26, 2018 97.71 100.38 96.70 100.05 579,897 +2.58(+2.65%)
Jun 25, 2018 99.97 100.40 96.84 97.47 766,824 -2.51(-2.51%)
Jun 22, 2018 101.13 101.90 99.88 99.98 5,580,982 -0.96(-0.95%)
Jun 21, 2018 101.41 101.80 99.78 100.94 482,517 -0.25(-0.25%)
Jun 20, 2018 101.14 101.57 100.43 101.19 620,427 +0.20(+0.20%)
Jun 19, 2018 100.32 101.28 98.84 100.99 659,854 +0.68(+0.68%)
Jun 18, 2018 100.66 100.66 99.04 100.31 517,445 -0.96(-0.95%)
Jun 15, 2018 101.54 100.26 101.27 676,605 -0.27(-0.27%)
Jun 14, 2018 100.96 101.64 100.67 101.54 412,243 +0.62(+0.61%)
Jun 13, 2018 101.38 101.69 100.61 100.92 312,569 -0.46(-0.45%)
Jun 12, 2018 101.08 101.77 100.78 101.38 316,953 +0.24(+0.24%)
Jun 11, 2018 101.58 102.08 100.36 101.14 361,968 -0.74(-0.73%)
Jun 08, 2018 100.50 102.06 100.31 101.88 281,741 +1.58(+1.58%)
Jun 07, 2018 102.31 102.31 99.40 100.30 237,979 -1.91(-1.87%)
Jun 06, 2018 102.32 102.21 322,901 +1.05(+1.04%)
Jun 05, 2018 99.97 101.65 99.90 101.16 401,745 +1.43(+1.43%)
Jun 04, 2018 101.12 101.35 98.86 99.73 502,669 -1.27(-1.26%)
Jun 01, 2018 99.80 101.12 99.19 101.00 362,636 +1.95(+1.97%)
May 31, 2018 99.78 100.67 98.98 99.05 327,566 -1.17(-1.17%)
May 30, 2018 99.25 101.06 97.79 100.22 626,469 +1.53(+1.55%)
May 29, 2018 98.57 98.93 97.12 98.69 382,343 -0.43(-0.43%)
May 25, 2018 99.12 99.12 99.12 0 +0.14(+0.14%)
May 24, 2018 98.68 99.31 98.13 98.98 301,056 +0.49(+0.50%)
May 23, 2018 97.58 98.61 97.50 98.49 253,343 +0.59(+0.60%)
May 22, 2018 97.99 98.43 97.41 97.90 291,364 +0.16(+0.16%)
May 21, 2018 97.62 98.04 97.09 97.74 311,984 +0.67(+0.69%)
May 18, 2018 97.12 97.80 96.72 97.07 418,327 +0.30(+0.31%)
May 17, 2018 96.53 97.29 95.85 96.77 450,182 +0.37(+0.38%)
May 16, 2018 96.41 97.15 96.04 96.40 425,201 +0.20(+0.21%)
May 15, 2018 96.32 96.88 95.53 96.20 621,451 -0.44(-0.46%)
May 14, 2018 98.62 98.97 96.25 96.64 481,944 -1.71(-1.74%)
May 11, 2018 98.19 99.30 97.48 98.35 534,176 -0.13(-0.13%)
May 10, 2018 98.00 99.21 97.42 98.48 466,112 +0.79(+0.81%)
May 09, 2018 98.43 98.55 97.25 97.69 644,704 -0.75(-0.76%)
May 08, 2018 98.77 98.77 97.89 98.44 426,052 -0.18(-0.18%)
May 07, 2018 97.84 98.91 96.81 98.62 518,474 +0.77(+0.79%)
May 04, 2018 95.06 98.56 94.46 97.85 668,420 +2.24(+2.34%)
May 03, 2018 92.50 95.92 91.07 95.61 1,383,351 +3.86(+4.21%)
May 02, 2018 91.03 92.37 89.42 91.75 757,575 +0.10(+0.11%)
May 01, 2018 89.37 91.90 89.16 91.65 397,008 +1.92(+2.14%)
Apr 30, 2018 91.28 91.32 89.73 89.73 406,689 -1.40(-1.54%)
Apr 27, 2018 91.01 91.42 89.97 91.13 320,255 +0.50(+0.55%)
Apr 26, 2018 88.81 90.82 88.40 90.63 385,392 +1.79(+2.01%)
Apr 25, 2018 88.82 89.13 88.09 88.84 354,507 +0.01(+0.01%)
Apr 24, 2018 90.07 90.57 88.37 88.83 538,894 -0.93(-1.04%)
Apr 23, 2018 90.00 90.25 89.18 89.76 453,909 +0.10(+0.11%)
Apr 20, 2018 88.87 89.71 88.61 89.66 376,574 +0.44(+0.49%)
Apr 19, 2018 88.54 89.32 88.28 89.22 311,634 +0.49(+0.55%)
Apr 18, 2018 88.50 89.19 87.86 88.73 296,246 +0.32(+0.36%)
Apr 17, 2018 87.09 88.69 86.11 88.41 413,017 +1.68(+1.94%)
Apr 16, 2018 86.26 87.20 85.62 86.73 237,722 +0.91(+1.06%)
Apr 13, 2018 86.13 86.13 85.07 85.82 268,054 +0.12(+0.14%)
Apr 12, 2018 85.23 86.06 84.53 85.70 312,290 +0.71(+0.84%)
Apr 11, 2018 85.10 85.39 84.46 84.99 283,740 -0.46(-0.54%)
Apr 10, 2018 85.13 85.86 84.84 85.45 682,371 +1.13(+1.34%)
Apr 09, 2018 84.52 85.23 83.90 84.32 257,163 +0.44(+0.52%)
Apr 06, 2018 86.10 86.49 83.16 83.88 282,616 -2.80(-3.23%)
Apr 05, 2018 86.82 86.93 86.06 86.68 360,821 +0.39(+0.45%)
Apr 04, 2018 85.16 86.58 84.21 86.29 384,701 +0.58(+0.68%)
Apr 03, 2018 85.83 86.93 84.49 85.71 437,533 +0.28(+0.33%)
Apr 02, 2018 87.74 88.14 85.10 85.43 601,050 -2.52(-2.87%)
Mar 29, 2018 87.95 87.95 87.95 0 +2.12(+2.47%)
Mar 28, 2018 85.73 86.11 84.67 85.83 472,881 +0.21(+0.25%)
Mar 27, 2018 86.32 86.71 84.82 85.62 471,545 -0.66(-0.76%)
Mar 26, 2018 85.44 86.35 84.02 86.28 590,523 +1.92(+2.28%)
Mar 23, 2018 85.71 86.47 84.33 84.36 619,663 -1.31(-1.53%)
Mar 22, 2018 86.79 87.03 85.53 85.67 494,542 -1.58(-1.81%)
Mar 21, 2018 86.96 87.68 86.87 87.25 438,438 +0.38(+0.44%)
Mar 20, 2018 85.64 87.07 85.01 86.87 430,797 +1.37(+1.60%)
Mar 19, 2018 86.95 84.54 85.50 453,160 -1.45(-1.67%)
Mar 16, 2018 86.62 87.57 85.79 86.95 716,742 +0.34(+0.39%)
Mar 15, 2018 87.86 88.58 86.37 86.61 421,346 -1.25(-1.42%)
Mar 14, 2018 89.75 89.90 87.54 87.86 546,141 -1.58(-1.77%)
Mar 13, 2018 89.32 90.09 88.84 89.44 652,621 +0.48(+0.54%)
Mar 12, 2018 88.62 89.81 88.41 88.96 625,772 +0.61(+0.69%)
Mar 09, 2018 87.46 88.80 86.97 88.35 773,484 +1.86(+2.15%)
Mar 08, 2018 86.43 87.07 85.42 86.49 991,374 +0.19(+0.22%)
Mar 07, 2018 87.98 89.00 86.07 86.30 935,901 -2.15(-2.43%)
Mar 06, 2018 83.70 88.71 83.70 88.45 1,161,810 +4.87(+5.83%)
Mar 05, 2018 83.98 84.98 82.15 83.58 909,454 -0.89(-1.05%)
Mar 02, 2018 81.56 84.70 81.56 84.47 1,041,270 +2.36(+2.87%)
Mar 01, 2018 87.71 87.71 81.60 82.11 1,151,117 -5.42(-6.19%)
Feb 28, 2018 90.08 90.08 86.50 87.53 1,246,079 +1.45(+1.68%)
Feb 27, 2018 85.87 86.79 85.50 86.08 689,376 +0.44(+0.51%)
Feb 26, 2018 84.87 85.69 84.00 85.64 399,813 +1.02(+1.21%)
Feb 23, 2018 84.60 84.64 83.01 84.62 379,727 +0.66(+0.79%)
Feb 22, 2018 85.66 85.71 83.76 83.96 377,600 -1.44(-1.69%)
Feb 21, 2018 85.77 86.88 85.34 85.40 341,391 -0.18(-0.21%)
Feb 20, 2018 86.61 86.64 85.29 85.58 232,922 -1.10(-1.27%)
Feb 16, 2018 86.68 86.68 86.68 0 +0.74(+0.86%)
Feb 15, 2018 85.11 85.96 84.31 85.94 340,432 +1.07(+1.26%)
Feb 14, 2018 83.98 85.33 83.66 84.87 433,253 +0.37(+0.44%)
Feb 13, 2018 84.67 84.67 83.20 84.50 477,559 -0.36(-0.42%)
Feb 12, 2018 83.83 85.89 83.83 84.86 487,698 +1.39(+1.67%)
Feb 09, 2018 82.80 84.06 80.69 83.47 610,862 +1.41(+1.72%)
Feb 08, 2018 85.57 82.05 82.06 806,279 -3.62(-4.23%)
Feb 07, 2018 86.58 86.66 85.29 85.68 551,221 -1.38(-1.59%)
Feb 06, 2018 87.99 88.85 84.92 87.06 1,145,690 -2.74(-3.05%)
Feb 05, 2018 92.20 92.79 88.42 89.80 494,808 -3.08(-3.32%)
Feb 02, 2018 92.53 93.33 91.37 92.88 659,328 -0.05(-0.05%)
Feb 01, 2018 93.66 94.24 92.25 92.93 539,998 -1.31(-1.39%)
Jan 31, 2018 95.65 96.44 94.24 94.24 685,916 -0.95(-1.00%)
Jan 30, 2018 93.19 95.74 92.58 95.19 842,402 +1.11(+1.18%)
Jan 29, 2018 91.54 94.99 91.17 94.08 718,423 +2.54(+2.77%)
Jan 26, 2018 91.50 91.83 89.89 91.54 348,032 +0.34(+0.37%)
Jan 25, 2018 89.54 91.25 89.42 91.20 507,400 +1.66(+1.85%)
Jan 24, 2018 88.08 89.89 88.08 89.54 451,944 +1.64(+1.87%)
Jan 23, 2018 88.05 88.56 87.43 87.90 336,417 -0.27(-0.31%)
Jan 22, 2018 88.45 88.46 86.93 88.17 316,582 -0.39(-0.44%)
Jan 19, 2018 86.29 88.62 86.10 88.56 453,297 +2.26(+2.62%)
Jan 18, 2018 86.61 86.74 86.06 86.30 407,396 -0.31(-0.36%)
Jan 17, 2018 86.93 87.11 86.23 86.61 461,751 -0.03(-0.03%)
Jan 16, 2018 85.98 87.12 85.84 86.64 432,151 +0.97(+1.13%)
Jan 12, 2018 85.67 85.67 85.67 0 -0.11(-0.13%)
Jan 11, 2018 86.25 86.50 85.37 85.78 413,757 -0.32(-0.37%)
Jan 10, 2018 84.96 86.10 539,762 -2.37(-2.68%)
Jan 09, 2018 88.18 89.24 87.14 88.47 913,222 +0.77(+0.88%)
Jan 08, 2018 89.15 89.50 87.49 87.70 538,974 -1.39(-1.56%)
Jan 05, 2018 87.83 89.20 87.71 89.09 429,573 +1.30(+1.48%)
Jan 04, 2018 86.76 88.35 86.54 87.79 334,055 +1.31(+1.51%)
Jan 03, 2018 86.05 86.94 85.77 86.48 270,245 +0.44(+0.51%)
Jan 02, 2018 85.35 86.67 84.95 86.04 378,352 +1.24(+1.46%)
Dec 29, 2017 84.80 84.80 84.80 0 -0.90(-1.05%)
Dec 28, 2017 86.52 86.68 85.25 85.70 230,284 -0.83(-0.96%)
Dec 27, 2017 86.88 87.09 86.22 86.53 294,525 -0.22(-0.25%)
Dec 26, 2017 86.32 87.00 85.94 86.75 301,428 +0.41(+0.47%)
Dec 22, 2017 85.31 86.51 84.88 86.34 193,500 +1.25(+1.47%)
Dec 21, 2017 87.35 87.35 84.97 85.09 224,807 -2.18(-2.50%)
Dec 20, 2017 87.43 87.74 86.55 87.27 268,604 -0.03(-0.03%)
Dec 19, 2017 87.30 87.73 86.49 87.30 277,991 +0.08(+0.09%)
Dec 18, 2017 87.05 87.84 86.40 87.22 338,566 +0.36(+0.41%)
Dec 15, 2017 84.75 87.09 84.75 86.86 691,595 +2.20(+2.60%)
Dec 14, 2017 85.97 85.97 84.59 84.66 396,892 -1.32(-1.54%)
Dec 13, 2017 85.10 86.61 84.85 85.98 272,871 +0.87(+1.02%)
Dec 12, 2017 85.74 86.34 84.85 85.11 236,457 -0.39(-0.46%)
Dec 11, 2017 85.97 86.25 85.04 85.50 188,575 -0.50(-0.58%)
Dec 08, 2017 85.53 86.23 85.00 86.00 423,612 +0.48(+0.56%)
Dec 07, 2017 87.25 87.28 85.37 85.52 365,396 -1.59(-1.83%)
Dec 06, 2017 88.17 88.11 86.39 87.11 269,524 -1.00(-1.13%)
Dec 05, 2017 88.73 89.28 87.82 88.11 565,188 -0.36(-0.41%)
Dec 04, 2017 89.09 89.09 88.15 88.47 559,709 -0.41(-0.46%)
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.