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 (%)
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%)
Jan 02, 2019 80.41 84.23 80.41 83.52 1,333,449 +1.30(+1.59%)
Dec 31, 2018 82.69 83.09 81.15 82.21 1,137,066 +0.79(+0.97%)
Dec 28, 2018 81.12 82.99 80.84 81.42 1,367,070 +0.30(+0.37%)
Dec 27, 2018 77.84 81.22 77.80 81.12 1,655,678 +2.07(+2.61%)
Dec 26, 2018 75.38 79.09 74.09 79.05 1,811,280 +4.43(+5.93%)
Dec 24, 2018 77.70 78.17 74.54 74.62 1,850,699 -4.08(-5.18%)
Dec 21, 2018 79.76 81.51 77.73 78.70 4,651,239 -0.21(-0.27%)
Dec 20, 2018 79.92 80.98 77.93 78.91 2,292,976 -0.96(-1.20%)
Dec 19, 2018 82.35 84.53 79.31 79.87 2,725,991 -2.83(-3.42%)
Dec 18, 2018 82.80 85.56 82.37 82.70 2,547,348 +0.99(+1.21%)
Dec 17, 2018 82.17 83.81 81.12 81.71 2,248,259 -0.52(-0.64%)
Dec 14, 2018 83.72 84.47 82.20 82.23 2,068,294 -2.91(-3.42%)
Dec 13, 2018 86.32 86.80 84.56 85.14 1,203,310 -0.79(-0.92%)
Dec 12, 2018 87.17 87.17 84.33 85.93 2,294,141 +0.74(+0.87%)
Dec 11, 2018 86.60 87.65 84.22 85.19 1,831,764 +0.41(+0.49%)
Dec 10, 2018 84.72 85.85 83.77 84.78 1,259,252 +0.08(+0.10%)
Dec 07, 2018 87.66 88.20 84.15 84.69 1,296,969 -3.10(-3.53%)
Dec 06, 2018 86.55 87.83 85.85 87.79 2,388,622 -0.33(-0.38%)
Dec 04, 2018 91.14 91.77 87.95 88.12 2,876,736 -4.80(-5.17%)
Dec 03, 2018 92.29 93.37 91.53 92.92 2,516,578 +2.38(+2.63%)
Nov 30, 2018 88.62 90.66 88.19 90.55 1,632,451 +1.72(+1.93%)
Nov 29, 2018 90.12 90.57 88.74 88.83 1,129,123 -1.87(-2.07%)
Nov 28, 2018 89.31 90.85 87.90 90.70 1,478,804 +2.20(+2.49%)
Nov 27, 2018 87.43 88.71 87.10 88.50 1,262,794 +0.46(+0.52%)
Nov 26, 2018 87.98 88.26 86.47 88.04 1,427,558 +1.40(+1.61%)
Nov 23, 2018 86.51 88.05 85.44 86.64 754,561 -0.40(-0.45%)
Nov 21, 2018 87.04 87.04 87.04 0 +0.24(+0.28%)
Nov 20, 2018 83.01 87.83 82.91 86.80 1,769,323 +1.98(+2.33%)
Nov 19, 2018 88.29 89.03 84.60 84.82 2,703,969 -4.20(-4.72%)
Nov 16, 2018 85.06 89.74 84.36 89.02 3,294,183 +2.26(+2.60%)
Nov 15, 2018 83.85 87.32 83.38 86.76 2,205,022 +2.64(+3.13%)
Nov 14, 2018 85.85 86.70 83.93 84.12 2,297,722 -1.00(-1.18%)
Nov 13, 2018 84.50 86.97 84.50 85.13 2,717,746 +1.03(+1.22%)
Nov 12, 2018 85.42 86.61 83.50 84.10 2,150,705 -2.72(-3.14%)
Nov 09, 2018 87.48 88.14 86.03 86.82 1,809,559 -1.61(-1.82%)
Nov 08, 2018 87.21 88.82 86.86 88.43 1,569,927 +0.49(+0.56%)
Nov 07, 2018 87.51 88.56 85.64 87.94 2,475,699 +1.33(+1.54%)
Nov 06, 2018 84.60 86.77 83.97 86.61 1,740,122 +2.31(+2.75%)
Nov 05, 2018 85.00 85.66 83.16 84.30 2,709,559 -0.71(-0.84%)
Nov 02, 2018 86.66 87.47 84.36 85.01 1,732,519 -1.49(-1.72%)
Nov 01, 2018 83.79 87.01 83.20 86.49 3,239,060 +3.08(+3.69%)
Oct 31, 2018 84.48 84.52 82.05 83.41 1,852,591 -0.05(-0.07%)
Oct 30, 2018 80.64 84.27 79.29 83.47 3,182,106 +5.90(+7.60%)
Oct 29, 2018 80.80 81.13 77.08 77.57 2,310,177 -1.90(-2.39%)
Oct 26, 2018 79.28 81.15 78.36 79.47 2,947,159 -1.66(-2.04%)
Oct 25, 2018 79.77 81.62 79.28 81.13 1,776,998 +2.76(+3.52%)
Oct 24, 2018 81.29 81.61 78.26 78.36 2,537,924 -4.09(-4.96%)
Oct 23, 2018 80.06 82.76 79.29 82.46 1,549,717 +0.19(+0.23%)
Oct 22, 2018 83.02 83.44 81.18 82.26 2,190,537 -0.48(-0.58%)
Oct 19, 2018 83.48 84.58 82.12 82.75 2,152,617 -0.48(-0.58%)
Oct 18, 2018 85.01 85.24 83.00 83.23 1,738,763 -2.26(-2.64%)
Oct 17, 2018 88.37 88.39 84.93 85.49 2,126,560 +0.78(+0.93%)
Oct 16, 2018 83.51 84.87 82.83 84.71 1,782,636 +1.70(+2.05%)
Oct 15, 2018 84.81 85.22 82.98 83.00 1,716,969 -1.91(-2.25%)
Oct 12, 2018 85.74 86.49 83.51 84.92 1,626,287 +1.29(+1.55%)
Oct 11, 2018 85.76 87.46 83.19 83.62 2,337,342 -1.90(-2.22%)
Oct 10, 2018 88.96 89.16 85.42 85.52 3,924,662 -4.83(-5.35%)
Oct 09, 2018 91.29 92.22 89.07 90.35 2,573,125 -0.06(-0.07%)
Oct 08, 2018 90.23 90.79 88.69 90.41 1,320,351 -0.11(-0.12%)
Oct 05, 2018 92.43 92.70 89.79 90.52 1,615,862 -1.83(-1.98%)
Oct 04, 2018 92.83 92.94 90.11 92.35 3,335,911 -1.33(-1.42%)
Oct 03, 2018 92.58 93.83 91.24 93.68 1,404,188 +1.68(+1.82%)
Oct 02, 2018 91.76 93.71 91.70 92.01 1,403,768 +0.19(+0.21%)
Oct 01, 2018 93.36 93.54 91.60 91.81 1,537,032 -0.87(-0.93%)
Sep 28, 2018 91.81 93.34 90.74 92.68 3,048,452 +0.73(+0.79%)
Sep 27, 2018 92.32 92.94 91.82 91.95 1,348,652 +0.30(+0.33%)
Sep 26, 2018 92.40 93.82 91.55 91.65 1,635,805 -1.62(-1.74%)
Sep 25, 2018 94.97 95.13 93.00 93.27 1,383,651 -1.84(-1.94%)
Sep 24, 2018 94.26 95.80 94.01 95.11 1,236,379 -0.13(-0.13%)
Sep 21, 2018 95.42 96.09 94.35 95.24 3,506,521 +0.55(+0.58%)
Sep 20, 2018 94.16 95.33 93.90 94.69 2,611,043 +1.34(+1.43%)
Sep 19, 2018 94.58 94.78 92.88 93.35 1,808,046 -1.04(-1.10%)
Sep 18, 2018 94.49 95.35 93.83 94.39 1,617,801 +0.29(+0.31%)
Sep 17, 2018 95.28 95.90 93.78 94.10 1,639,513 -1.09(-1.15%)
Sep 14, 2018 95.22 96.27 94.63 95.19 1,521,482 +0.28(+0.30%)
Sep 13, 2018 95.22 97.96 94.48 94.91 1,530,591 +1.15(+1.22%)
Sep 12, 2018 92.83 94.11 91.39 93.76 2,454,897 -2.48(-2.58%)
Sep 11, 2018 95.76 96.87 95.36 96.24 1,965,098 -0.06(-0.07%)
Sep 10, 2018 95.78 96.56 94.31 96.31 1,843,744 +1.38(+1.45%)
Sep 07, 2018 97.17 98.21 94.67 94.93 2,326,889 -2.82(-2.89%)
Sep 06, 2018 106.39 107.92 96.70 97.76 4,052,425 -10.52(-9.72%)
Sep 05, 2018 107.03 108.71 106.48 108.28 1,719,208 +0.58(+0.54%)
Sep 04, 2018 106.89 108.02 105.20 107.70 1,859,935 +1.81(+1.70%)
Aug 31, 2018 105.89 105.89 105.89 0 -0.49(-0.46%)
Aug 30, 2018 106.08 107.09 105.80 106.39 1,207,811 +0.02(+0.02%)
Aug 29, 2018 107.00 107.28 105.90 106.37 1,138,899 -0.57(-0.54%)
Aug 28, 2018 107.31 107.80 105.65 106.94 904,484 -0.11(-0.10%)
Aug 27, 2018 105.97 107.84 105.57 107.05 1,214,226 +1.86(+1.77%)
Aug 24, 2018 104.60 105.50 104.18 105.19 936,989 +1.38(+1.33%)
Aug 23, 2018 103.64 104.55 103.32 103.81 840,934 -0.07(-0.07%)
Aug 22, 2018 102.99 104.53 102.25 103.89 1,271,208 +0.66(+0.64%)
Aug 21, 2018 101.19 103.72 101.08 103.23 1,595,235 +2.15(+2.13%)
Aug 20, 2018 102.80 102.86 100.81 101.08 1,363,867 -1.34(-1.31%)
Aug 17, 2018 101.08 103.02 98.74 102.42 3,090,703 +0.15(+0.14%)
Aug 16, 2018 103.35 103.88 101.88 102.28 1,626,535 -0.46(-0.45%)
Aug 15, 2018 103.77 104.01 101.82 102.74 1,890,277 -2.34(-2.23%)
Aug 14, 2018 106.41 106.95 104.95 105.08 1,201,034 -0.07(-0.07%)
Aug 13, 2018 103.89 105.19 103.44 105.15 1,747,636 +1.74(+1.68%)
Aug 10, 2018 104.39 105.25 102.49 103.42 2,585,237 -2.30(-2.18%)
Aug 09, 2018 106.34 106.97 105.58 105.72 1,103,531 -1.27(-1.18%)
Aug 08, 2018 106.95 107.91 104.67 106.98 1,370,995 +0.01(+0.01%)
Aug 07, 2018 107.13 107.87 105.98 106.97 1,562,202 -0.10(-0.09%)
Aug 06, 2018 107.62 108.04 106.70 107.07 1,272,174 -1.20(-1.10%)
Aug 03, 2018 107.24 108.37 106.19 108.27 1,378,388 +1.01(+0.95%)
Aug 02, 2018 104.39 107.47 103.66 107.25 1,792,964 +1.59(+1.51%)
Aug 01, 2018 106.61 107.89 105.24 105.66 2,031,394 -0.64(-0.60%)
Jul 31, 2018 101.30 110.81 101.03 106.30 5,377,389 +10.07(+10.46%)
Jul 30, 2018 97.16 97.80 95.44 96.24 2,058,270 -1.15(-1.18%)
Jul 27, 2018 95.80 98.62 95.61 97.39 1,567,490 +2.12(+2.22%)
Jul 26, 2018 95.88 94.38 95.27 1,710,803 +0.72(+0.76%)
Jul 25, 2018 94.11 94.63 91.82 94.55 1,727,767 +0.44(+0.47%)
Jul 24, 2018 97.48 98.32 93.86 94.11 1,864,964 -2.71(-2.80%)
Jul 23, 2018 96.62 97.15 94.77 96.82 942,105 +0.02(+0.02%)
Jul 20, 2018 97.78 97.78 96.37 96.80 1,221,394 -1.42(-1.45%)
Jul 19, 2018 98.87 99.39 96.93 98.22 1,452,265 -1.58(-1.58%)
Jul 18, 2018 97.43 100.33 97.28 99.79 1,936,674 +3.93(+4.10%)
Jul 17, 2018 93.81 96.00 93.81 95.87 2,250,836 +1.57(+1.66%)
Jul 16, 2018 94.79 94.80 94.13 94.30 998,423 -0.63(-0.67%)
Jul 13, 2018 94.69 95.12 94.28 94.93 670,334 +0.28(+0.30%)
Jul 12, 2018 94.21 94.90 93.69 94.65 1,505,942 +1.17(+1.25%)
Jul 11, 2018 95.42 96.35 93.27 93.48 1,237,375 -2.53(-2.64%)
Jul 10, 2018 96.52 96.89 95.58 96.02 1,200,070 +0.09(+0.09%)
Jul 09, 2018 95.16 95.96 94.44 95.93 850,279 +0.99(+1.04%)
Jul 06, 2018 93.40 95.06 92.57 94.94 747,031 +1.30(+1.39%)
Jul 05, 2018 92.90 93.70 92.12 93.64 1,139,340 +1.66(+1.80%)
Jul 03, 2018 91.98 91.98 91.98 0 -1.99(-2.12%)
Jul 02, 2018 91.69 94.04 90.87 93.97 1,508,847 +1.15(+1.24%)
Jun 29, 2018 92.73 94.13 92.42 92.82 1,908,277 +0.65(+0.71%)
Jun 28, 2018 91.01 92.24 90.39 92.17 1,727,788 +1.06(+1.16%)
Jun 27, 2018 94.89 95.14 91.05 91.11 1,622,636 -3.58(-3.78%)
Jun 26, 2018 95.16 95.61 93.94 94.69 1,648,657 +0.41(+0.43%)
Jun 25, 2018 95.45 95.45 92.11 94.28 2,428,815 -2.19(-2.27%)
Jun 22, 2018 96.97 98.64 95.32 96.47 3,198,865 -3.39(-3.40%)
Jun 21, 2018 99.98 100.78 99.24 99.87 1,261,638 +0.49(+0.49%)
Jun 20, 2018 100.56 101.20 98.97 99.38 1,327,755 -0.73(-0.73%)
Jun 19, 2018 99.97 100.75 98.81 100.11 1,190,761 -1.33(-1.31%)
Jun 18, 2018 101.24 101.75 99.43 101.44 1,327,731 -0.72(-0.70%)
Jun 15, 2018 102.42 102.42 102.16 1,908,716 -0.26(-0.26%)
Jun 14, 2018 102.75 102.98 101.72 102.42 1,147,676 +0.15(+0.15%)
Jun 13, 2018 103.12 103.56 101.83 102.27 1,564,049 -0.57(-0.56%)
Jun 12, 2018 102.41 102.92 100.97 102.84 1,297,538 +1.01(+1.00%)
Jun 11, 2018 103.05 103.81 101.70 101.82 1,442,957 -1.57(-1.51%)
Jun 08, 2018 103.56 103.72 102.43 103.39 1,512,913 -1.57(-1.49%)
Jun 07, 2018 104.52 105.53 103.61 104.95 2,097,636 -1.36(-1.28%)
Jun 06, 2018 105.83 106.31 1,763,864 -0.63(-0.59%)
Jun 05, 2018 105.96 107.00 105.53 106.95 1,197,207 +1.71(+1.63%)
Jun 04, 2018 104.37 106.03 104.27 105.24 943,287 +0.36(+0.35%)
Jun 01, 2018 103.67 105.40 103.07 104.87 1,526,188 +2.36(+2.31%)
May 31, 2018 103.14 104.13 102.18 102.51 1,516,772 -0.71(-0.68%)
May 30, 2018 103.68 104.41 102.57 103.22 1,075,007 +0.33(+0.32%)
May 29, 2018 102.75 103.62 101.47 102.89 1,370,720 -0.61(-0.59%)
May 25, 2018 103.50 103.50 103.50 0 +0.72(+0.70%)
May 24, 2018 102.40 103.11 101.09 102.78 1,508,986 +0.21(+0.20%)
May 23, 2018 101.69 102.59 100.80 102.57 1,168,084 -0.29(-0.28%)
May 22, 2018 101.58 103.55 101.56 102.86 1,475,622 +1.97(+1.96%)
May 21, 2018 100.37 101.30 99.45 100.89 1,414,880 +1.86(+1.87%)
May 18, 2018 100.90 100.90 97.61 99.03 2,233,345 -3.49(-3.40%)
May 17, 2018 102.67 103.53 101.24 102.52 1,446,674 -0.39(-0.38%)
May 16, 2018 101.19 103.23 101.06 102.91 1,278,208 +2.12(+2.10%)
May 15, 2018 101.24 101.40 99.81 100.79 1,506,666 -1.27(-1.24%)
May 14, 2018 100.84 103.14 100.84 102.06 1,671,773 +2.18(+2.18%)
May 11, 2018 99.62 100.52 99.28 99.88 1,056,637 +0.01(+0.01%)
May 10, 2018 98.63 99.99 98.18 99.87 787,434 +1.70(+1.73%)
May 09, 2018 96.67 98.21 96.13 98.17 1,274,907 +2.04(+2.12%)
May 08, 2018 95.01 96.41 94.89 96.13 1,290,320 +0.17(+0.18%)
May 07, 2018 96.22 96.44 95.43 95.96 1,321,558 +0.04(+0.05%)
May 04, 2018 92.14 95.96 91.43 95.91 1,484,372 +3.30(+3.56%)
May 03, 2018 91.23 92.93 90.32 92.61 1,154,318 +0.74(+0.80%)
May 02, 2018 92.26 93.37 91.60 91.87 1,226,791 -0.14(-0.16%)
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.