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 (%)
Jul 31, 2019 130.03 130.14 125.17 126.99 1,428,904 -3.43(-2.63%)
Jul 30, 2019 128.68 131.19 128.56 130.42 660,320 +0.46(+0.35%)
Jul 29, 2019 129.52 130.24 129.10 129.96 990,277 +0.06(+0.04%)
Jul 26, 2019 130.74 131.76 129.73 129.91 1,144,215 -0.23(-0.18%)
Jul 25, 2019 131.40 132.35 129.65 130.14 1,703,788 -2.75(-2.07%)
Jul 24, 2019 130.31 132.90 130.20 132.89 1,455,831 +2.31(+1.77%)
Jul 23, 2019 128.05 131.07 127.50 130.58 1,848,787 +2.81(+2.20%)
Jul 22, 2019 124.56 127.88 123.70 127.76 1,906,943 +4.84(+3.93%)
Jul 19, 2019 124.39 124.78 122.67 122.93 1,257,573 -1.35(-1.09%)
Jul 18, 2019 116.91 124.68 116.91 124.28 2,690,376 +7.38(+6.31%)
Jul 17, 2019 115.46 117.37 114.29 116.90 1,770,895 +2.78(+2.44%)
Jul 16, 2019 114.68 114.93 113.28 114.12 972,048 -0.97(-0.84%)
Jul 15, 2019 114.63 115.39 114.10 115.08 917,583 +0.58(+0.50%)
Jul 12, 2019 112.10 114.64 112.10 114.51 1,516,173 +2.66(+2.38%)
Jul 11, 2019 111.34 111.98 110.05 111.84 1,674,461 +0.42(+0.38%)
Jul 10, 2019 110.61 112.48 110.29 111.42 1,150,622 +1.70(+1.55%)
Jul 09, 2019 108.18 109.89 107.97 109.72 927,739 +0.40(+0.37%)
Jul 08, 2019 108.88 109.89 108.72 109.32 1,188,612 -0.51(-0.47%)
Jul 05, 2019 109.52 110.06 108.37 109.83 998,330 -1.08(-0.97%)
Jul 03, 2019 111.73 111.73 110.31 110.91 1,283,444 -0.53(-0.48%)
Jul 02, 2019 113.05 113.05 110.63 111.44 1,554,184 -0.94(-0.84%)
Jul 01, 2019 113.50 114.98 111.94 112.38 1,557,180 +2.27(+2.06%)
Jun 28, 2019 110.80 111.52 109.69 110.11 1,316,722 +0.43(+0.39%)
Jun 27, 2019 109.29 111.07 109.17 109.68 946,434 +0.83(+0.76%)
Jun 26, 2019 107.10 109.08 106.06 108.85 1,520,717 +3.52(+3.34%)
Jun 25, 2019 105.95 107.37 105.23 105.33 1,693,766 -0.14(-0.13%)
Jun 24, 2019 106.50 106.73 105.43 105.47 1,434,908 -0.66(-0.62%)
Jun 21, 2019 106.36 107.13 105.28 106.13 2,900,739 +0.13(+0.12%)
Jun 20, 2019 106.44 106.98 105.24 106.00 972,996 +1.43(+1.36%)
Jun 19, 2019 104.29 105.28 103.57 104.58 1,274,786 +0.60(+0.58%)
Jun 18, 2019 102.04 105.17 101.37 103.97 2,114,544 +3.43(+3.41%)
Jun 17, 2019 102.23 102.39 100.51 100.54 1,755,564 -1.65(-1.61%)
Jun 14, 2019 101.41 102.84 100.32 102.19 1,278,399 -1.16(-1.12%)
Jun 13, 2019 103.22 104.01 102.39 103.35 1,153,444 +0.78(+0.76%)
Jun 12, 2019 104.69 106.05 102.39 102.56 1,901,630 -3.85(-3.62%)
Jun 11, 2019 107.26 108.19 105.65 106.41 1,608,103 +0.72(+0.68%)
Jun 10, 2019 103.26 106.36 102.16 105.69 1,627,917 +3.76(+3.69%)
Jun 07, 2019 101.21 102.37 100.51 101.93 1,177,278 +1.45(+1.45%)
Jun 06, 2019 99.24 100.92 98.61 100.48 2,081,519 +1.44(+1.46%)
Jun 05, 2019 99.20 100.25 97.30 99.03 1,780,587 +0.92(+0.94%)
Jun 04, 2019 96.03 98.23 95.01 98.11 2,226,641 +3.30(+3.48%)
Jun 03, 2019 96.66 97.61 94.40 94.81 2,064,709 -1.20(-1.25%)
May 31, 2019 95.86 97.51 95.63 96.02 1,473,878 -1.33(-1.37%)
May 30, 2019 96.75 98.29 96.50 97.35 1,908,424 +1.03(+1.07%)
May 29, 2019 94.94 96.62 94.93 96.31 2,036,496 +0.61(+0.63%)
May 28, 2019 98.04 98.04 95.39 95.71 2,763,452 -1.00(-1.03%)
May 24, 2019 97.96 98.49 96.57 96.70 1,081,309 -0.67(-0.69%)
May 23, 2019 97.13 97.74 95.88 97.38 1,527,769 -1.27(-1.28%)
May 22, 2019 98.49 99.34 97.93 98.64 1,348,060 -0.88(-0.88%)
May 21, 2019 99.70 100.98 99.31 99.52 1,865,737 +1.14(+1.16%)
May 20, 2019 98.39 99.93 97.86 98.38 2,310,632 -2.79(-2.75%)
May 17, 2019 100.35 102.77 100.00 101.17 1,875,787 -0.17(-0.17%)
May 16, 2019 102.22 102.49 101.00 101.33 2,100,558 -1.46(-1.42%)
May 15, 2019 101.34 103.55 100.92 102.80 2,641,966 +0.73(+0.71%)
May 14, 2019 101.80 103.31 100.87 102.07 2,146,832 +1.39(+1.38%)
May 13, 2019 101.96 103.10 100.10 100.68 2,124,106 -4.80(-4.55%)
May 10, 2019 105.55 107.47 103.50 105.48 2,305,391 -0.10(-0.10%)
May 09, 2019 104.84 106.11 102.78 105.59 2,973,695 -0.39(-0.37%)
May 08, 2019 107.55 108.27 105.67 105.97 2,498,244 -2.23(-2.06%)
May 07, 2019 110.60 110.79 105.84 108.20 4,960,662 -7.08(-6.14%)
May 06, 2019 115.72 116.21 114.60 115.28 1,575,554 -3.57(-3.00%)
May 03, 2019 118.90 119.37 118.05 118.85 1,359,476 +0.28(+0.23%)
May 02, 2019 116.62 119.28 116.24 118.58 1,596,042 +2.05(+1.75%)
May 01, 2019 118.81 119.25 116.52 116.53 892,536 -1.41(-1.19%)
Apr 30, 2019 116.61 118.08 116.30 117.94 1,210,514 +1.32(+1.13%)
Apr 29, 2019 116.21 116.98 115.40 116.61 1,319,484 +0.24(+0.21%)
Apr 26, 2019 114.98 116.46 114.05 116.37 1,293,647 +0.35(+0.30%)
Apr 25, 2019 117.60 118.61 114.66 116.02 1,411,412 -0.21(-0.18%)
Apr 24, 2019 114.27 117.88 113.81 116.23 1,283,708 +2.29(+2.01%)
Apr 23, 2019 114.05 114.56 113.40 113.94 1,306,708 +0.08(+0.07%)
Apr 22, 2019 114.50 114.50 113.55 113.86 701,270 -1.05(-0.91%)
Apr 18, 2019 115.08 115.25 114.00 114.90 1,167,936 +0.44(+0.39%)
Apr 17, 2019 116.11 116.42 113.28 114.46 1,522,646 -0.58(-0.51%)
Apr 16, 2019 113.61 115.19 113.49 115.04 2,099,731 +1.94(+1.72%)
Apr 15, 2019 114.27 114.34 112.13 113.10 1,429,679 -1.09(-0.96%)
Apr 12, 2019 114.87 115.18 112.98 114.19 1,404,334 +0.48(+0.42%)
Apr 11, 2019 114.86 115.07 113.09 113.71 1,121,099 -0.40(-0.35%)
Apr 10, 2019 112.77 114.36 112.64 114.11 1,146,333 +1.12(+0.99%)
Apr 09, 2019 113.13 114.31 112.14 112.99 1,678,940 -2.40(-2.08%)
Apr 08, 2019 114.72 115.55 113.97 115.38 1,001,456 +0.35(+0.31%)
Apr 05, 2019 115.24 116.10 114.54 115.03 1,238,304 +0.32(+0.28%)
Apr 04, 2019 114.73 115.88 113.88 114.71 970,773 -0.07(-0.06%)
Apr 03, 2019 114.07 114.89 113.50 114.78 2,119,561 +1.96(+1.74%)
Apr 02, 2019 113.53 113.69 112.15 112.82 966,670 -0.20(-0.17%)
Apr 01, 2019 110.91 113.11 110.47 113.02 1,358,357 +2.55(+2.30%)
Mar 29, 2019 109.86 110.65 109.28 110.47 1,318,293 +1.79(+1.65%)
Mar 28, 2019 109.68 110.16 107.71 108.68 873,943 -0.58(-0.53%)
Mar 27, 2019 111.17 111.81 107.96 109.26 1,593,622 -1.79(-1.62%)
Mar 26, 2019 111.58 112.17 110.32 111.05 1,167,305 +0.59(+0.54%)
Mar 25, 2019 111.25 111.94 109.89 110.46 943,015 -1.05(-0.94%)
Mar 22, 2019 113.75 114.65 111.31 111.51 1,721,909 -3.02(-2.64%)
Mar 21, 2019 111.14 115.35 111.00 114.53 1,604,739 +3.58(+3.23%)
Mar 20, 2019 111.32 111.83 110.13 110.95 1,407,105 -0.21(-0.19%)
Mar 19, 2019 111.01 111.93 110.80 111.16 1,357,698 +0.26(+0.23%)
Mar 18, 2019 110.92 112.57 110.42 110.91 1,852,134 +0.24(+0.22%)
Mar 15, 2019 109.25 111.31 109.02 110.67 3,188,505 +2.25(+2.07%)
Mar 14, 2019 108.06 109.74 107.81 108.42 1,566,271 +0.29(+0.27%)
Mar 13, 2019 108.60 109.37 107.47 108.13 1,746,819 +0.19(+0.18%)
Mar 12, 2019 108.64 109.01 107.47 107.94 1,521,189 -0.24(-0.22%)
Mar 11, 2019 106.22 108.54 106.11 108.18 1,563,194 +2.76(+2.62%)
Mar 08, 2019 104.57 105.76 104.00 105.42 1,518,155 -0.63(-0.59%)
Mar 07, 2019 106.44 106.98 104.81 106.05 1,855,028 +0.12(+0.11%)
Mar 06, 2019 106.79 107.08 105.63 105.93 1,853,803 -0.69(-0.64%)
Mar 05, 2019 107.21 108.10 106.61 106.61 1,562,119 -1.36(-1.26%)
Mar 04, 2019 108.19 108.94 106.66 107.97 1,477,547 +0.86(+0.80%)
Mar 01, 2019 107.91 108.82 106.58 107.11 1,376,879 +0.27(+0.25%)
Feb 28, 2019 105.63 107.01 105.19 106.84 1,733,842 +0.55(+0.51%)
Feb 27, 2019 106.88 107.10 104.26 106.30 2,266,771 -1.13(-1.05%)
Feb 26, 2019 107.16 107.83 107.03 107.43 1,565,084 +0.33(+0.31%)
Feb 25, 2019 107.81 108.66 107.02 107.09 1,555,874 +1.17(+1.11%)
Feb 22, 2019 105.36 106.91 104.61 105.92 4,364,224 +1.39(+1.33%)
Feb 21, 2019 106.13 106.13 103.32 104.53 2,815,621 +0.11(+0.11%)
Feb 20, 2019 100.61 104.84 100.44 104.42 3,266,937 +4.27(+4.26%)
Feb 19, 2019 100.38 102.04 100.01 100.16 6,805,384 +0.06(+0.06%)
Feb 15, 2019 100.16 100.16 98.37 100.09 1,515,020 +0.97(+0.98%)
Feb 14, 2019 98.76 100.37 98.53 99.12 1,095,610 +0.01(+0.01%)
Feb 13, 2019 98.78 99.68 98.60 99.11 1,170,987 +0.62(+0.63%)
Feb 12, 2019 98.13 98.90 97.75 98.49 822,879 +1.45(+1.50%)
Feb 11, 2019 97.55 97.93 96.69 97.03 1,138,762 +0.02(+0.02%)
Feb 08, 2019 95.36 97.02 95.04 97.02 968,538 +0.11(+0.11%)
Feb 07, 2019 97.95 98.43 96.28 96.90 1,607,448 -2.15(-2.17%)
Feb 06, 2019 98.29 100.27 98.28 99.05 2,169,373 +0.96(+0.97%)
Feb 05, 2019 98.28 98.72 97.29 98.10 1,049,358 -0.23(-0.23%)
Feb 04, 2019 98.30 98.58 97.16 98.33 1,630,076 +0.06(+0.07%)
Feb 01, 2019 98.25 98.93 97.52 98.26 1,570,581 +0.36(+0.37%)
Jan 31, 2019 96.85 99.82 96.15 97.91 2,413,238 +0.54(+0.56%)
Jan 30, 2019 95.53 97.72 93.59 97.36 2,714,615 +4.58(+4.94%)
Jan 29, 2019 94.08 94.10 92.19 92.78 1,998,142 -0.63(-0.68%)
Jan 28, 2019 91.05 94.42 90.63 93.41 1,831,819 +0.27(+0.29%)
Jan 25, 2019 91.98 94.01 91.94 93.15 2,004,997 +2.85(+3.15%)
Jan 24, 2019 87.02 90.58 86.36 90.30 2,006,817 +5.92(+7.01%)
Jan 23, 2019 86.36 86.83 83.66 84.38 1,482,153 -1.25(-1.46%)
Jan 22, 2019 87.44 87.44 85.05 85.63 1,685,562 -2.32(-2.63%)
Jan 18, 2019 86.41 89.22 86.01 87.95 1,650,585 +2.58(+3.02%)
Jan 17, 2019 83.12 85.45 82.62 85.37 2,017,154 +1.80(+2.15%)
Jan 16, 2019 84.45 85.44 83.42 83.57 1,236,989 -1.43(-1.69%)
Jan 15, 2019 85.64 86.17 84.35 85.00 832,092 +0.08(+0.10%)
Jan 14, 2019 85.27 85.92 84.30 84.92 977,703 -1.47(-1.70%)
Jan 11, 2019 85.49 87.27 85.44 86.39 863,389 +0.29(+0.34%)
Jan 10, 2019 85.02 86.28 84.53 86.09 1,231,036 +0.21(+0.25%)
Jan 09, 2019 84.49 86.83 84.49 85.88 1,602,184 +2.16(+2.58%)
Jan 08, 2019 85.89 85.89 82.10 83.72 2,010,455 -1.35(-1.59%)
Jan 07, 2019 83.85 85.83 83.28 85.07 1,451,516 +1.19(+1.42%)
Jan 04, 2019 80.16 83.95 80.12 83.88 1,841,942 +5.04(+6.40%)
Jan 03, 2019 81.22 82.68 78.72 78.83 2,033,679 -4.69(-5.61%)
Jan 02, 2019 80.41 84.24 80.41 83.52 1,333,413 +1.30(+1.59%)
Dec 31, 2018 82.69 83.10 81.15 82.21 1,137,036 +0.79(+0.97%)
Dec 28, 2018 81.12 83.00 80.85 81.42 1,367,034 +0.30(+0.37%)
Dec 27, 2018 77.84 81.22 77.81 81.12 1,655,634 +2.07(+2.61%)
Dec 26, 2018 75.38 79.09 74.09 79.05 1,811,232 +4.43(+5.93%)
Dec 24, 2018 77.70 78.17 74.54 74.63 1,850,650 -4.08(-5.18%)
Dec 21, 2018 79.76 81.52 77.73 78.71 4,651,116 -0.21(-0.27%)
Dec 20, 2018 79.92 80.98 77.93 78.92 2,292,915 -0.96(-1.20%)
Dec 19, 2018 82.35 84.53 79.31 79.87 2,725,918 -2.83(-3.42%)
Dec 18, 2018 82.80 85.56 82.37 82.70 2,547,281 +0.99(+1.21%)
Dec 17, 2018 82.17 83.81 81.12 81.71 2,248,200 -0.52(-0.64%)
Dec 14, 2018 83.72 84.47 82.21 82.23 2,068,239 -2.91(-3.42%)
Dec 13, 2018 86.32 86.80 84.56 85.15 1,203,278 -0.79(-0.92%)
Dec 12, 2018 87.18 87.18 84.34 85.94 2,294,080 +0.74(+0.87%)
Dec 11, 2018 86.61 87.65 84.22 85.19 1,831,715 +0.41(+0.49%)
Dec 10, 2018 84.72 85.85 83.77 84.78 1,259,219 +0.08(+0.10%)
Dec 07, 2018 87.66 88.20 84.15 84.70 1,296,935 -3.10(-3.53%)
Dec 06, 2018 86.55 87.84 85.85 87.79 2,388,558 -0.33(-0.38%)
Dec 04, 2018 91.14 91.77 87.95 88.12 2,876,660 -4.80(-5.17%)
Dec 03, 2018 92.29 93.38 91.53 92.93 2,516,511 +2.38(+2.63%)
Nov 30, 2018 88.63 90.66 88.20 90.55 1,632,407 +1.72(+1.93%)
Nov 29, 2018 90.12 90.58 88.75 88.83 1,129,093 -1.87(-2.07%)
Nov 28, 2018 89.32 90.85 87.90 90.70 1,478,765 +2.20(+2.49%)
Nov 27, 2018 87.43 88.71 87.10 88.50 1,262,761 +0.46(+0.52%)
Nov 26, 2018 87.98 88.26 86.47 88.04 1,427,520 +1.40(+1.61%)
Nov 23, 2018 86.51 88.05 85.44 86.64 754,541 -0.39(-0.45%)
Nov 21, 2018 87.04 87.04 87.04 0 +0.24(+0.28%)
Nov 20, 2018 83.01 87.84 82.91 86.80 1,769,276 +1.98(+2.33%)
Nov 19, 2018 88.30 89.03 84.60 84.82 2,703,897 -4.20(-4.72%)
Nov 16, 2018 85.06 89.74 84.36 89.02 3,294,096 +2.26(+2.60%)
Nov 15, 2018 83.85 87.32 83.38 86.76 2,204,964 +2.64(+3.13%)
Nov 14, 2018 85.86 86.70 83.93 84.13 2,297,661 -1.00(-1.18%)
Nov 13, 2018 84.50 86.97 84.50 85.13 2,717,674 +1.03(+1.22%)
Nov 12, 2018 85.42 86.61 83.51 84.10 2,150,648 -2.72(-3.14%)
Nov 09, 2018 87.48 88.14 86.03 86.82 1,809,511 -1.61(-1.82%)
Nov 08, 2018 87.21 88.82 86.86 88.44 1,569,886 +0.49(+0.56%)
Nov 07, 2018 87.52 88.56 85.64 87.94 2,475,633 +1.33(+1.54%)
Nov 06, 2018 84.60 86.77 83.97 86.61 1,740,076 +2.31(+2.75%)
Nov 05, 2018 85.00 85.67 83.16 84.30 2,709,487 -0.71(-0.84%)
Nov 02, 2018 86.66 87.47 84.36 85.01 1,732,473 -1.49(-1.72%)
Nov 01, 2018 83.79 87.01 83.21 86.50 3,238,974 +3.08(+3.69%)
Oct 31, 2018 84.48 84.52 82.05 83.42 1,852,542 -0.05(-0.07%)
Oct 30, 2018 80.64 84.27 79.30 83.47 3,182,022 +5.90(+7.60%)
Oct 29, 2018 80.80 81.14 77.08 77.57 2,310,116 -1.90(-2.39%)
Oct 26, 2018 79.28 81.16 78.37 79.47 2,947,081 -1.66(-2.04%)
Oct 25, 2018 79.77 81.62 79.28 81.13 1,776,951 +2.76(+3.52%)
Oct 24, 2018 81.29 81.61 78.27 78.37 2,537,856 -4.09(-4.96%)
Oct 23, 2018 80.06 82.76 79.30 82.46 1,549,676 +0.19(+0.23%)
Oct 22, 2018 83.02 83.44 81.18 82.27 2,190,479 -0.48(-0.58%)
Oct 19, 2018 83.48 84.58 82.13 82.75 2,152,560 -0.48(-0.58%)
Oct 18, 2018 85.01 85.25 83.00 83.23 1,738,717 -2.26(-2.64%)
Oct 17, 2018 88.37 88.39 84.94 85.49 2,126,504 +0.78(+0.93%)
Oct 16, 2018 83.52 84.87 82.83 84.71 1,782,589 +1.70(+2.05%)
Oct 15, 2018 84.81 85.22 82.98 83.00 1,716,924 -1.91(-2.25%)
Oct 12, 2018 85.74 86.50 83.52 84.92 1,626,244 +1.29(+1.55%)
Oct 11, 2018 85.77 87.46 83.19 83.62 2,337,280 -1.90(-2.22%)
Oct 10, 2018 88.96 89.16 85.42 85.52 3,924,558 -4.83(-5.35%)
Oct 09, 2018 91.29 92.23 89.07 90.35 2,573,057 -0.06(-0.07%)
Oct 08, 2018 90.23 90.80 88.69 90.41 1,320,316 -0.11(-0.12%)
Oct 05, 2018 92.44 92.70 89.79 90.52 1,615,819 -1.83(-1.98%)
Oct 04, 2018 92.84 92.94 90.11 92.35 3,335,822 -1.33(-1.42%)
Oct 03, 2018 92.58 93.83 91.24 93.68 1,404,151 +1.68(+1.82%)
Oct 02, 2018 91.76 93.71 91.70 92.01 1,403,731 +0.19(+0.21%)
Oct 01, 2018 93.37 93.54 91.60 91.82 1,536,991 -0.87(-0.93%)
Sep 28, 2018 91.82 93.34 90.74 92.68 3,048,371 +0.73(+0.79%)
Sep 27, 2018 92.32 92.94 91.83 91.95 1,348,616 +0.30(+0.33%)
Sep 26, 2018 92.40 93.82 91.55 91.65 1,635,762 -1.62(-1.74%)
Sep 25, 2018 94.97 95.13 93.01 93.27 1,383,614 -1.84(-1.94%)
Sep 24, 2018 94.26 95.80 94.01 95.12 1,236,346 -0.13(-0.13%)
Sep 21, 2018 95.43 96.09 94.35 95.24 3,506,428 +0.55(+0.58%)
Sep 20, 2018 94.16 95.33 93.90 94.70 2,610,974 +1.34(+1.43%)
Sep 19, 2018 94.59 94.79 92.88 93.36 1,807,999 -1.04(-1.10%)
Sep 18, 2018 94.50 95.35 93.83 94.40 1,617,758 +0.29(+0.31%)
Sep 17, 2018 95.28 95.90 93.78 94.10 1,639,470 -1.09(-1.15%)
Sep 14, 2018 95.22 96.27 94.63 95.20 1,521,442 +0.28(+0.30%)
Sep 13, 2018 95.22 97.96 94.49 94.91 1,530,550 +1.15(+1.22%)
Sep 12, 2018 92.84 94.11 91.40 93.77 2,454,832 -2.48(-2.58%)
Sep 11, 2018 95.76 96.87 95.36 96.25 1,965,046 -0.06(-0.07%)
Sep 10, 2018 95.78 96.56 94.31 96.31 1,843,695 +1.38(+1.45%)
Sep 07, 2018 97.17 98.21 94.67 94.93 2,326,828 -2.82(-2.89%)
Sep 06, 2018 106.39 107.92 96.70 97.76 4,052,318 -10.53(-9.72%)
Sep 05, 2018 107.03 108.71 106.49 108.28 1,719,162 +0.58(+0.54%)
Sep 04, 2018 106.89 108.02 105.20 107.70 1,859,886 +1.81(+1.70%)
Aug 31, 2018 105.89 105.89 105.89 0 -0.49(-0.46%)
Aug 30, 2018 106.09 107.10 105.80 106.39 1,207,779 +0.02(+0.02%)
Aug 29, 2018 107.01 107.28 105.90 106.37 1,138,869 -0.57(-0.54%)
Aug 28, 2018 107.31 107.80 105.65 106.94 904,460 -0.11(-0.10%)
Aug 27, 2018 105.98 107.84 105.58 107.05 1,214,194 +1.86(+1.77%)
Aug 24, 2018 104.60 105.50 104.18 105.19 936,964 +1.38(+1.33%)
Aug 23, 2018 103.64 104.56 103.33 103.82 840,911 -0.07(-0.07%)
Aug 22, 2018 102.99 104.53 102.25 103.89 1,271,174 +0.66(+0.64%)
Aug 21, 2018 101.19 103.73 101.08 103.23 1,595,193 +2.15(+2.13%)
Aug 20, 2018 102.81 102.86 100.81 101.08 1,363,830 -1.34(-1.31%)
Aug 17, 2018 101.08 103.03 98.74 102.42 3,090,621 +0.14(+0.14%)
Aug 16, 2018 103.35 103.88 101.89 102.28 1,626,492 -0.46(-0.45%)
Aug 15, 2018 103.77 104.01 101.82 102.74 1,890,227 -2.34(-2.23%)
Aug 14, 2018 106.42 106.95 104.96 105.08 1,201,002 -0.07(-0.07%)
Aug 13, 2018 103.89 105.19 103.44 105.16 1,747,589 +1.74(+1.68%)
Aug 10, 2018 104.40 105.26 102.50 103.42 2,585,168 -2.30(-2.18%)
Aug 09, 2018 106.34 106.97 105.58 105.72 1,103,502 -1.27(-1.18%)
Aug 08, 2018 106.95 107.91 104.68 106.99 1,370,959 +0.01(+0.01%)
Aug 07, 2018 107.13 107.87 105.98 106.98 1,562,161 -0.10(-0.09%)
Aug 06, 2018 107.62 108.04 106.70 107.08 1,272,140 -1.20(-1.10%)
Aug 03, 2018 107.24 108.37 106.19 108.27 1,378,351 +1.01(+0.95%)
Aug 02, 2018 104.40 107.47 103.66 107.26 1,792,916 +1.59(+1.51%)
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.