Skip to main content

KLA-Tencor Corp (NQ: KLAC )

666.23 -25.57 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 166.97 168.02 165.94 167.70 923,552 -0.19(-0.11%)
Dec 30, 2019 167.56 168.41 164.94 167.89 803,635 -0.14(-0.08%)
Dec 27, 2019 168.72 169.15 166.94 168.03 588,468 -0.22(-0.13%)
Dec 26, 2019 168.09 168.30 166.73 168.25 560,824 +0.60(+0.36%)
Dec 24, 2019 167.35 167.72 165.93 167.65 273,676 +0.94(+0.56%)
Dec 23, 2019 168.35 168.71 166.51 166.71 1,029,578 -0.34(-0.20%)
Dec 20, 2019 166.43 167.39 164.69 167.04 2,863,299 +1.89(+1.15%)
Dec 19, 2019 165.38 165.87 162.71 165.15 1,261,901 +0.19(+0.11%)
Dec 18, 2019 165.57 167.04 164.97 164.97 1,610,934 -0.66(-0.40%)
Dec 17, 2019 161.96 165.77 161.96 165.62 1,416,610 +3.67(+2.27%)
Dec 16, 2019 164.47 164.72 161.92 161.95 1,387,458 +0.77(+0.48%)
Dec 13, 2019 160.91 162.92 160.13 161.18 1,224,745 -0.21(-0.13%)
Dec 12, 2019 157.17 161.82 156.91 161.39 1,728,536 +4.09(+2.60%)
Dec 11, 2019 153.22 157.59 153.12 157.30 992,367 +4.47(+2.93%)
Dec 10, 2019 152.76 154.67 151.95 152.83 1,264,152 +1.40(+0.93%)
Dec 09, 2019 153.74 153.96 151.19 151.43 814,667 -1.89(-1.23%)
Dec 06, 2019 153.89 155.79 153.28 153.32 1,051,041 +1.31(+0.86%)
Dec 05, 2019 151.06 153.26 150.68 152.01 1,403,066 +1.17(+0.77%)
Dec 04, 2019 150.15 151.34 148.72 150.85 1,216,244 +3.65(+2.48%)
Dec 03, 2019 148.72 149.67 146.42 147.19 2,117,740 -4.41(-2.91%)
Dec 02, 2019 154.32 154.59 150.97 151.60 1,222,383 -2.64(-1.71%)
Nov 29, 2019 155.39 155.84 154.07 154.23 749,423 -1.69(-1.08%)
Nov 27, 2019 153.71 156.49 152.62 155.92 1,464,637 +2.98(+1.95%)
Nov 26, 2019 154.22 154.57 151.65 152.94 2,162,050 -0.82(-0.53%)
Nov 25, 2019 150.92 154.57 150.88 153.75 2,012,435 +4.57(+3.07%)
Nov 22, 2019 151.04 153.09 148.57 149.18 2,416,556 -2.92(-1.92%)
Nov 21, 2019 156.12 156.79 150.24 152.10 3,715,425 -11.37(-6.96%)
Nov 20, 2019 165.78 166.74 162.71 163.47 1,196,704 -2.18(-1.32%)
Nov 19, 2019 166.64 167.54 163.31 165.65 1,364,630 -0.95(-0.57%)
Nov 18, 2019 167.16 167.70 166.35 166.60 1,131,022 -0.81(-0.48%)
Nov 15, 2019 168.32 169.38 166.71 167.41 1,668,088 +1.99(+1.20%)
Nov 14, 2019 164.84 165.77 163.29 165.43 879,652 +0.23(+0.14%)
Nov 13, 2019 163.18 166.13 162.19 165.19 993,127 +1.81(+1.11%)
Nov 12, 2019 164.05 165.08 162.66 163.38 948,908 -0.01(-0.01%)
Nov 11, 2019 162.64 164.25 160.61 163.39 673,574 +0.21(+0.13%)
Nov 08, 2019 159.55 163.25 159.55 163.19 692,731 +2.12(+1.31%)
Nov 07, 2019 162.60 162.99 160.67 161.07 1,025,398 -0.53(-0.33%)
Nov 06, 2019 160.39 161.83 157.68 161.60 1,492,392 +0.51(+0.31%)
Nov 05, 2019 163.15 164.23 160.58 161.10 1,831,398 -1.91(-1.17%)
Nov 04, 2019 163.72 164.33 161.55 163.01 1,117,482 +1.50(+0.93%)
Nov 01, 2019 159.37 162.19 158.56 161.51 1,561,288 +3.17(+2.00%)
Oct 31, 2019 157.06 159.48 150.25 158.34 2,770,896 -3.67(-2.27%)
Oct 30, 2019 160.95 162.93 158.50 162.02 1,820,987 +2.51(+1.57%)
Oct 29, 2019 163.08 164.23 159.42 159.51 1,807,979 -4.22(-2.57%)
Oct 28, 2019 160.20 164.16 160.20 163.72 1,693,340 +4.53(+2.85%)
Oct 25, 2019 157.08 159.51 156.25 159.19 1,176,010 +1.12(+0.71%)
Oct 24, 2019 153.62 158.26 153.12 158.06 1,962,537 +9.39(+6.31%)
Oct 23, 2019 150.94 151.96 148.26 148.68 1,218,013 -3.84(-2.52%)
Oct 22, 2019 153.51 154.42 152.07 152.52 1,318,817 -1.10(-0.72%)
Oct 21, 2019 150.17 153.90 149.75 153.62 1,943,433 +4.04(+2.70%)
Oct 18, 2019 150.47 151.77 148.30 149.59 1,301,874 -1.70(-1.13%)
Oct 17, 2019 152.41 157.32 150.85 151.29 1,723,088 +1.75(+1.17%)
Oct 16, 2019 150.63 151.72 149.02 149.54 1,387,688 -2.74(-1.80%)
Oct 15, 2019 149.95 153.19 149.48 152.27 945,341 +3.34(+2.24%)
Oct 14, 2019 149.52 150.77 148.29 148.94 1,217,605 -1.14(-0.76%)
Oct 11, 2019 150.78 152.21 148.87 150.08 1,259,919 +2.64(+1.79%)
Oct 10, 2019 148.02 149.18 146.69 147.44 955,241 -0.07(-0.05%)
Oct 09, 2019 147.22 148.76 146.23 147.52 1,096,779 +2.77(+1.92%)
Oct 08, 2019 148.72 148.97 144.56 144.74 1,585,414 -6.12(-4.05%)
Oct 07, 2019 150.53 152.39 150.06 150.86 1,041,498 -0.06(-0.04%)
Oct 04, 2019 147.67 151.09 147.51 150.92 1,274,865 +3.89(+2.64%)
Oct 03, 2019 145.63 147.71 143.97 147.03 1,388,066 +1.79(+1.23%)
Oct 02, 2019 146.39 147.53 143.91 145.24 1,696,273 -3.03(-2.05%)
Oct 01, 2019 150.62 152.13 147.75 148.27 981,798 -1.09(-0.73%)
Sep 30, 2019 149.88 150.16 147.68 149.36 1,216,843 +0.91(+0.61%)
Sep 27, 2019 150.03 151.11 147.52 148.45 1,557,658 -3.25(-2.14%)
Sep 26, 2019 150.70 152.39 149.81 151.70 1,367,352 +1.27(+0.85%)
Sep 25, 2019 146.46 150.75 146.29 150.43 1,315,480 +3.83(+2.61%)
Sep 24, 2019 149.23 150.39 145.69 146.60 1,842,595 -1.01(-0.68%)
Sep 23, 2019 145.38 148.59 145.38 147.61 1,198,680 +1.95(+1.34%)
Sep 20, 2019 148.01 148.51 144.60 145.66 3,403,448 -1.61(-1.09%)
Sep 19, 2019 148.57 149.22 146.56 147.27 1,488,031 -0.71(-0.48%)
Sep 18, 2019 142.94 148.09 142.10 147.98 2,919,928 +5.04(+3.53%)
Sep 17, 2019 143.52 145.92 140.66 142.94 2,289,142 +1.32(+0.93%)
Sep 16, 2019 139.35 142.31 138.69 141.62 1,272,743 +0.81(+0.58%)
Sep 13, 2019 140.12 142.05 138.45 140.81 2,006,669 +0.66(+0.47%)
Sep 12, 2019 142.78 143.10 139.94 140.14 2,436,277 -0.97(-0.69%)
Sep 11, 2019 140.51 141.23 139.23 141.12 2,978,676 +1.78(+1.28%)
Sep 10, 2019 140.29 140.29 136.82 139.34 2,013,131 -1.65(-1.17%)
Sep 09, 2019 142.37 143.09 139.13 140.99 2,397,549 -0.44(-0.31%)
Sep 06, 2019 141.31 142.87 141.06 141.43 2,119,402 -0.02(-0.01%)
Sep 05, 2019 143.96 145.50 141.37 141.45 2,752,494 +0.33(+0.23%)
Sep 04, 2019 141.99 142.38 140.48 141.12 2,116,416 +0.67(+0.48%)
Sep 03, 2019 140.00 140.87 138.08 140.44 2,368,780 +1.90(+1.37%)
Aug 30, 2019 138.62 139.37 137.78 138.54 1,943,577 +1.43(+1.05%)
Aug 29, 2019 136.44 138.14 135.91 137.11 1,233,651 +2.63(+1.96%)
Aug 28, 2019 132.23 134.94 131.19 134.48 1,063,905 +1.07(+0.80%)
Aug 27, 2019 133.45 133.89 131.71 133.41 1,313,435 +1.06(+0.80%)
Aug 26, 2019 132.08 132.94 131.04 132.35 1,089,766 +2.00(+1.53%)
Aug 23, 2019 133.26 135.19 129.79 130.35 2,016,383 -4.13(-3.07%)
Aug 22, 2019 133.62 135.38 132.34 134.49 1,423,461 +1.56(+1.18%)
Aug 21, 2019 132.66 133.72 131.50 132.92 892,731 +1.43(+1.09%)
Aug 20, 2019 131.38 133.14 130.40 131.49 1,235,578 +0.01(+0.01%)
Aug 19, 2019 129.27 132.83 128.52 131.48 1,822,728 +3.97(+3.12%)
Aug 16, 2019 124.53 127.95 123.77 127.51 1,474,496 +3.82(+3.09%)
Aug 15, 2019 123.01 124.67 122.65 123.69 870,533 +0.87(+0.71%)
Aug 14, 2019 123.55 125.55 122.18 122.81 1,229,720 -3.15(-2.50%)
Aug 13, 2019 123.47 127.74 123.22 125.96 2,108,565 +0.95(+0.76%)
Aug 12, 2019 125.76 126.59 124.29 125.01 1,011,134 -1.76(-1.39%)
Aug 09, 2019 127.01 127.86 124.85 126.77 1,100,983 -1.16(-0.90%)
Aug 08, 2019 126.63 128.22 125.51 127.93 1,668,496 +2.97(+2.38%)
Aug 07, 2019 124.97 126.33 124.32 124.96 1,532,886 -1.40(-1.11%)
Aug 06, 2019 122.84 131.13 122.13 126.35 3,589,301 +8.55(+7.26%)
Aug 05, 2019 121.19 121.99 116.62 117.80 3,732,910 -6.32(-5.09%)
Aug 02, 2019 125.87 126.13 122.49 124.12 2,436,204 -3.29(-2.58%)
Aug 01, 2019 127.16 134.09 126.10 127.41 3,015,394 +0.42(+0.33%)
Jul 31, 2019 130.02 130.13 125.17 126.99 1,428,942 -3.43(-2.63%)
Jul 30, 2019 128.67 131.19 128.55 130.41 660,337 +0.46(+0.35%)
Jul 29, 2019 129.52 130.24 129.10 129.96 990,304 +0.06(+0.04%)
Jul 26, 2019 130.74 131.76 129.72 129.90 1,144,245 -0.23(-0.18%)
Jul 25, 2019 131.39 132.35 129.65 130.13 1,703,834 -2.75(-2.07%)
Jul 24, 2019 130.30 132.89 130.20 132.88 1,455,870 +2.31(+1.77%)
Jul 23, 2019 128.05 131.07 127.50 130.57 1,848,836 +2.81(+2.20%)
Jul 22, 2019 124.56 127.87 123.70 127.76 1,906,994 +4.83(+3.93%)
Jul 19, 2019 124.39 124.78 122.66 122.92 1,257,607 -1.35(-1.09%)
Jul 18, 2019 116.91 124.68 116.91 124.28 2,690,447 +7.38(+6.31%)
Jul 17, 2019 115.45 117.36 114.29 116.90 1,770,942 +2.78(+2.44%)
Jul 16, 2019 114.68 114.92 113.27 114.11 972,074 -0.97(-0.84%)
Jul 15, 2019 114.62 115.39 114.09 115.08 917,607 +0.58(+0.50%)
Jul 12, 2019 112.10 114.63 112.10 114.50 1,516,213 +2.66(+2.38%)
Jul 11, 2019 111.34 111.98 110.05 111.84 1,674,505 +0.42(+0.38%)
Jul 10, 2019 110.61 112.48 110.28 111.42 1,150,653 +1.70(+1.55%)
Jul 09, 2019 108.18 109.88 107.96 109.72 927,764 +0.40(+0.37%)
Jul 08, 2019 108.88 109.88 108.72 109.31 1,188,644 -0.51(-0.47%)
Jul 05, 2019 109.52 110.06 108.36 109.83 998,356 -1.08(-0.97%)
Jul 03, 2019 111.73 111.73 110.31 110.91 1,283,478 -0.53(-0.48%)
Jul 02, 2019 113.05 113.05 110.63 111.44 1,554,225 -0.94(-0.84%)
Jul 01, 2019 113.50 114.98 111.94 112.38 1,557,221 +2.27(+2.06%)
Jun 28, 2019 110.80 111.51 109.69 110.11 1,316,757 +0.43(+0.39%)
Jun 27, 2019 109.29 111.07 109.17 109.68 946,459 +0.83(+0.76%)
Jun 26, 2019 107.10 109.08 106.06 108.85 1,520,758 +3.52(+3.34%)
Jun 25, 2019 105.94 107.37 105.23 105.33 1,693,811 -0.14(-0.13%)
Jun 24, 2019 106.50 106.72 105.43 105.47 1,434,946 -0.66(-0.62%)
Jun 21, 2019 106.36 107.13 105.27 106.13 2,900,816 +0.13(+0.12%)
Jun 20, 2019 106.44 106.98 105.23 106.00 973,021 +1.42(+1.36%)
Jun 19, 2019 104.28 105.27 103.57 104.57 1,274,820 +0.61(+0.58%)
Jun 18, 2019 102.04 105.17 101.36 103.97 2,114,600 +3.43(+3.41%)
Jun 17, 2019 102.23 102.39 100.50 100.54 1,755,611 -1.65(-1.61%)
Jun 14, 2019 101.41 102.84 100.32 102.19 1,278,433 -1.16(-1.12%)
Jun 13, 2019 103.21 104.00 102.39 103.34 1,153,475 +0.78(+0.76%)
Jun 12, 2019 104.69 106.05 102.39 102.56 1,901,681 -3.85(-3.62%)
Jun 11, 2019 107.26 108.19 105.64 106.41 1,608,146 +0.72(+0.68%)
Jun 10, 2019 103.26 106.35 102.16 105.69 1,627,961 +3.76(+3.69%)
Jun 07, 2019 101.21 102.37 100.50 101.93 1,177,309 +1.45(+1.45%)
Jun 06, 2019 99.24 100.92 98.61 100.47 2,081,574 +1.44(+1.46%)
Jun 05, 2019 99.20 100.24 97.30 99.03 1,780,634 +0.92(+0.94%)
Jun 04, 2019 96.03 98.23 95.01 98.11 2,226,700 +3.30(+3.48%)
Jun 03, 2019 96.66 97.61 94.40 94.81 2,064,764 -1.20(-1.25%)
May 31, 2019 95.85 97.50 95.63 96.01 1,473,917 -1.33(-1.37%)
May 30, 2019 96.75 98.29 96.50 97.34 1,908,475 +1.03(+1.07%)
May 29, 2019 94.94 96.62 94.93 96.31 2,036,550 +0.61(+0.63%)
May 28, 2019 98.03 98.03 95.39 95.71 2,763,526 -1.00(-1.03%)
May 24, 2019 97.96 98.49 96.56 96.70 1,081,338 -0.67(-0.69%)
May 23, 2019 97.13 97.74 95.88 97.37 1,527,809 -1.27(-1.28%)
May 22, 2019 98.49 99.34 97.92 98.64 1,348,095 -0.88(-0.88%)
May 21, 2019 99.70 100.98 99.31 99.52 1,865,786 +1.14(+1.16%)
May 20, 2019 98.39 99.93 97.86 98.38 2,310,694 -2.78(-2.75%)
May 17, 2019 100.34 102.77 100.00 101.16 1,875,836 -0.17(-0.17%)
May 16, 2019 102.22 102.49 101.00 101.33 2,100,614 -1.46(-1.42%)
May 15, 2019 101.34 103.55 100.92 102.79 2,642,037 +0.73(+0.71%)
May 14, 2019 101.80 103.31 100.87 102.07 2,146,889 +1.39(+1.38%)
May 13, 2019 101.96 103.09 100.10 100.68 2,124,163 -4.80(-4.55%)
May 10, 2019 105.55 107.47 103.49 105.48 2,305,452 -0.10(-0.10%)
May 09, 2019 104.83 106.11 102.78 105.58 2,973,774 -0.39(-0.37%)
May 08, 2019 107.54 108.27 105.67 105.97 2,498,310 -2.23(-2.06%)
May 07, 2019 110.60 110.79 105.84 108.20 4,960,793 -7.08(-6.14%)
May 06, 2019 115.72 116.20 114.59 115.28 1,575,596 -3.57(-3.00%)
May 03, 2019 118.89 119.37 118.04 118.85 1,359,512 +0.28(+0.23%)
May 02, 2019 116.62 119.28 116.24 118.57 1,596,084 +2.05(+1.75%)
May 01, 2019 118.81 119.25 116.52 116.53 892,559 -1.41(-1.19%)
Apr 30, 2019 116.61 118.07 116.30 117.93 1,210,546 +1.32(+1.13%)
Apr 29, 2019 116.20 116.98 115.40 116.61 1,319,519 +0.24(+0.21%)
Apr 26, 2019 114.98 116.45 114.05 116.37 1,293,682 +0.35(+0.30%)
Apr 25, 2019 117.60 118.61 114.66 116.02 1,411,449 -0.21(-0.18%)
Apr 24, 2019 114.27 117.88 113.81 116.23 1,283,742 +2.29(+2.01%)
Apr 23, 2019 114.05 114.56 113.40 113.94 1,306,743 +0.08(+0.07%)
Apr 22, 2019 114.49 114.49 113.55 113.85 701,288 -1.05(-0.91%)
Apr 18, 2019 115.08 115.25 114.00 114.90 1,167,967 +0.44(+0.39%)
Apr 17, 2019 116.10 116.42 113.28 114.45 1,522,687 -0.58(-0.51%)
Apr 16, 2019 113.60 115.19 113.48 115.04 2,099,787 +1.94(+1.72%)
Apr 15, 2019 114.27 114.33 112.13 113.09 1,429,717 -1.09(-0.96%)
Apr 12, 2019 114.87 115.18 112.97 114.19 1,404,371 +0.48(+0.42%)
Apr 11, 2019 114.85 115.06 113.09 113.70 1,121,129 -0.40(-0.35%)
Apr 10, 2019 112.76 114.36 112.63 114.10 1,146,363 +1.12(+0.99%)
Apr 09, 2019 113.12 114.31 112.13 112.98 1,678,985 -2.40(-2.08%)
Apr 08, 2019 114.71 115.55 113.96 115.38 1,001,482 +0.35(+0.31%)
Apr 05, 2019 115.24 116.10 114.54 115.03 1,238,337 +0.32(+0.28%)
Apr 04, 2019 114.72 115.88 113.88 114.70 970,798 -0.07(-0.06%)
Apr 03, 2019 114.07 114.89 113.49 114.78 2,119,617 +1.96(+1.74%)
Apr 02, 2019 113.53 113.69 112.15 112.82 966,695 -0.20(-0.17%)
Apr 01, 2019 110.90 113.10 110.47 113.01 1,358,393 +2.54(+2.30%)
Mar 29, 2019 109.86 110.64 109.27 110.47 1,318,328 +1.80(+1.65%)
Mar 28, 2019 109.68 110.15 107.71 108.67 873,966 -0.58(-0.53%)
Mar 27, 2019 111.17 111.81 107.96 109.26 1,593,664 -1.79(-1.62%)
Mar 26, 2019 111.58 112.17 110.32 111.05 1,167,336 +0.59(+0.54%)
Mar 25, 2019 111.25 111.94 109.89 110.46 943,040 -1.05(-0.94%)
Mar 22, 2019 113.74 114.65 111.31 111.50 1,721,955 -3.02(-2.64%)
Mar 21, 2019 111.13 115.34 111.00 114.53 1,604,782 +3.58(+3.23%)
Mar 20, 2019 111.32 111.83 110.12 110.95 1,407,143 -0.21(-0.19%)
Mar 19, 2019 111.00 111.93 110.80 111.16 1,357,734 +0.26(+0.23%)
Mar 18, 2019 110.91 112.57 110.42 110.90 1,852,183 +0.24(+0.22%)
Mar 15, 2019 109.25 111.31 109.02 110.66 3,188,589 +2.25(+2.07%)
Mar 14, 2019 108.06 109.74 107.81 108.41 1,566,313 +0.29(+0.27%)
Mar 13, 2019 108.60 109.37 107.47 108.13 1,746,865 +0.19(+0.18%)
Mar 12, 2019 108.64 109.01 107.47 107.93 1,521,230 -0.24(-0.22%)
Mar 11, 2019 106.22 108.53 106.11 108.17 1,563,235 +2.76(+2.62%)
Mar 08, 2019 104.56 105.76 103.99 105.42 1,518,195 -0.63(-0.59%)
Mar 07, 2019 106.43 106.98 104.81 106.05 1,855,077 +0.12(+0.11%)
Mar 06, 2019 106.79 107.07 105.63 105.92 1,853,852 -0.69(-0.64%)
Mar 05, 2019 107.21 108.10 106.61 106.61 1,562,161 -1.36(-1.26%)
Mar 04, 2019 108.18 108.93 106.66 107.97 1,477,586 +0.86(+0.80%)
Mar 01, 2019 107.91 108.82 106.57 107.11 1,376,915 +0.27(+0.25%)
Feb 28, 2019 105.63 107.01 105.19 106.84 1,733,888 +0.55(+0.51%)
Feb 27, 2019 106.88 107.10 104.26 106.30 2,266,831 -1.13(-1.05%)
Feb 26, 2019 107.16 107.82 107.03 107.42 1,565,126 +0.33(+0.31%)
Feb 25, 2019 107.80 108.65 107.02 107.09 1,555,915 +1.17(+1.11%)
Feb 22, 2019 105.36 106.91 104.60 105.92 4,364,340 +1.39(+1.33%)
Feb 21, 2019 106.13 106.13 103.32 104.53 2,815,696 +0.11(+0.11%)
Feb 20, 2019 100.61 104.83 100.44 104.42 3,267,024 +4.26(+4.26%)
Feb 19, 2019 100.38 102.04 100.00 100.15 6,805,565 +0.07(+0.06%)
Feb 15, 2019 100.15 100.15 98.37 100.09 1,515,061 +0.97(+0.98%)
Feb 14, 2019 98.76 100.36 98.53 99.12 1,095,639 +0.01(+0.01%)
Feb 13, 2019 98.78 99.68 98.59 99.11 1,171,018 +0.62(+0.63%)
Feb 12, 2019 98.12 98.90 97.75 98.48 822,901 +1.45(+1.50%)
Feb 11, 2019 97.55 97.93 96.69 97.03 1,138,792 +0.02(+0.02%)
Feb 08, 2019 95.36 97.02 95.04 97.01 968,563 +0.11(+0.11%)
Feb 07, 2019 97.95 98.43 96.28 96.90 1,607,491 -2.15(-2.17%)
Feb 06, 2019 98.29 100.27 98.28 99.05 2,169,430 +0.96(+0.97%)
Feb 05, 2019 98.28 98.72 97.29 98.10 1,049,386 -0.23(-0.23%)
Feb 04, 2019 98.30 98.57 97.16 98.33 1,630,119 +0.06(+0.07%)
Feb 01, 2019 98.24 98.92 97.51 98.26 1,570,623 +0.36(+0.37%)
Jan 31, 2019 96.85 99.81 96.15 97.90 2,413,302 +0.54(+0.56%)
Jan 30, 2019 95.52 97.72 93.59 97.36 2,714,687 +4.58(+4.94%)
Jan 29, 2019 94.07 94.10 92.19 92.78 1,998,195 -0.63(-0.68%)
Jan 28, 2019 91.05 94.42 90.62 93.41 1,831,867 +0.27(+0.29%)
Jan 25, 2019 91.98 94.01 91.94 93.14 2,005,051 +2.85(+3.15%)
Jan 24, 2019 87.02 90.58 86.36 90.30 2,006,871 +5.92(+7.01%)
Jan 23, 2019 86.36 86.82 83.66 84.38 1,482,193 -1.25(-1.46%)
Jan 22, 2019 87.44 87.44 85.05 85.63 1,685,606 -2.32(-2.63%)
Jan 18, 2019 86.41 89.21 86.01 87.95 1,650,629 +2.58(+3.02%)
Jan 17, 2019 83.11 85.45 82.62 85.36 2,017,207 +1.80(+2.15%)
Jan 16, 2019 84.44 85.44 83.42 83.56 1,237,021 -1.43(-1.69%)
Jan 15, 2019 85.64 86.16 84.34 85.00 832,114 +0.08(+0.10%)
Jan 14, 2019 85.27 85.91 84.30 84.91 977,729 -1.47(-1.70%)
Jan 11, 2019 85.48 87.27 85.44 86.38 863,412 +0.29(+0.34%)
Jan 10, 2019 85.01 86.27 84.53 86.09 1,231,068 +0.21(+0.25%)
Jan 09, 2019 84.49 86.82 84.49 85.88 1,602,227 +2.16(+2.58%)
Jan 08, 2019 85.89 85.89 82.09 83.72 2,010,508 -1.35(-1.59%)
Jan 07, 2019 83.85 85.82 83.28 85.07 1,451,554 +1.19(+1.42%)
Jan 04, 2019 80.15 83.95 80.12 83.88 1,841,991 +5.04(+6.40%)
Jan 03, 2019 81.22 82.68 78.72 78.83 2,033,733 -4.69(-5.61%)
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.