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

Masimo Corp (NQ: MASI )

136.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 220.85 228.62 220.03 227.99 535,426 +8.26(+3.76%)
Jun 29, 2020 216.65 220.13 212.58 219.73 435,260 +2.23(+1.03%)
Jun 26, 2020 220.08 221.93 216.46 217.50 795,500 -3.05(-1.38%)
Jun 25, 2020 222.44 222.44 216.98 220.55 478,853 -1.52(-0.68%)
Jun 24, 2020 228.92 230.87 220.60 222.07 541,797 -6.15(-2.69%)
Jun 23, 2020 230.00 232.41 227.47 228.22 328,582 -0.81(-0.35%)
Jun 22, 2020 226.63 232.78 225.80 229.03 771,222 +3.00(+1.33%)
Jun 19, 2020 223.13 226.87 220.35 226.03 878,500 +4.62(+2.09%)
Jun 18, 2020 224.84 226.28 220.14 221.41 419,318 -3.40(-1.51%)
Jun 17, 2020 222.95 226.94 222.95 224.81 336,494 +1.36(+0.61%)
Jun 16, 2020 225.80 227.38 220.94 223.45 524,246 -0.74(-0.33%)
Jun 15, 2020 216.21 224.56 215.00 224.19 529,746 +6.80(+3.13%)
Jun 12, 2020 222.94 224.35 211.76 217.39 561,300 -3.44(-1.56%)
Jun 11, 2020 226.00 227.79 219.06 220.83 553,531 -4.86(-2.15%)
Jun 10, 2020 218.66 226.53 217.55 225.69 759,550 +9.91(+4.59%)
Jun 09, 2020 216.45 219.45 213.57 215.78 558,469 +1.34(+0.62%)
Jun 08, 2020 216.01 217.35 211.83 214.44 707,863 -5.80(-2.63%)
Jun 05, 2020 216.09 223.10 212.27 220.24 860,700 +1.63(+0.75%)
Jun 04, 2020 225.37 228.37 216.28 218.61 947,393 -8.38(-3.69%)
Jun 03, 2020 232.53 234.45 225.60 226.99 908,272 -7.61(-3.24%)
Jun 02, 2020 235.83 235.99 229.01 234.60 698,774 -2.34(-0.99%)
Jun 01, 2020 239.54 240.61 232.55 236.94 658,940 -3.25(-1.35%)
May 29, 2020 238.30 243.00 235.37 240.19 3,178,200 +5.83(+2.49%)
May 28, 2020 225.38 239.20 225.38 234.36 927,048 +10.11(+4.51%)
May 27, 2020 231.00 231.74 217.48 224.25 1,043,099 -10.87(-4.62%)
May 26, 2020 250.00 250.00 234.10 235.12 1,073,097 -11.56(-4.69%)
May 22, 2020 242.78 246.73 240.09 246.68 460,500 +4.06(+1.67%)
May 21, 2020 249.98 250.56 241.66 242.62 615,399 -6.33(-2.54%)
May 20, 2020 248.99 249.57 244.16 248.95 523,375 +2.93(+1.19%)
May 19, 2020 247.73 250.48 243.38 246.02 502,961 -0.80(-0.32%)
May 18, 2020 250.20 254.66 246.60 246.82 630,720 -2.00(-0.80%)
May 15, 2020 244.72 252.20 244.72 248.82 1,006,600 +2.70(+1.10%)
May 14, 2020 240.81 247.06 239.01 246.12 616,036 +5.02(+2.08%)
May 13, 2020 246.80 249.58 238.89 241.10 638,365 -2.52(-1.03%)
May 12, 2020 257.85 258.00 243.28 243.62 945,900 -6.77(-2.70%)
May 11, 2020 238.45 251.51 237.57 250.39 1,042,010 +13.25(+5.59%)
May 08, 2020 235.71 239.54 232.35 237.14 481,700 +3.73(+1.60%)
May 07, 2020 243.71 244.74 233.10 233.41 988,854 -6.66(-2.77%)
May 06, 2020 235.85 243.01 234.50 240.07 757,449 +6.07(+2.59%)
May 05, 2020 227.56 236.93 227.56 234.00 508,225 +8.27(+3.66%)
May 04, 2020 218.48 226.38 218.12 225.73 546,415 +7.73(+3.55%)
May 01, 2020 211.93 219.65 211.64 218.00 542,200 +4.09(+1.91%)
Apr 30, 2020 212.54 219.92 211.50 213.91 529,023 +0.96(+0.45%)
Apr 29, 2020 220.11 225.79 212.01 212.95 854,195 +0.39(+0.18%)
Apr 28, 2020 218.27 219.40 212.15 212.56 703,784 -1.77(-0.83%)
Apr 27, 2020 221.13 221.13 211.02 214.33 614,437 +6.26(+3.01%)
Apr 24, 2020 208.26 210.38 206.01 208.07 476,600 +4.02(+1.97%)
Apr 23, 2020 201.48 205.69 199.00 204.05 543,817 +3.10(+1.54%)
Apr 22, 2020 198.99 202.15 196.93 200.95 321,378 +3.71(+1.88%)
Apr 21, 2020 198.21 199.00 194.45 197.24 412,436 -1.01(-0.51%)
Apr 20, 2020 196.00 199.75 194.30 198.25 669,101 -1.45(-0.73%)
Apr 17, 2020 208.59 208.59 198.03 199.70 1,028,000 -5.33(-2.60%)
Apr 16, 2020 203.20 206.55 201.50 205.03 586,546 +4.40(+2.19%)
Apr 15, 2020 191.21 202.52 189.82 200.63 660,259 +7.92(+4.11%)
Apr 14, 2020 184.00 193.67 182.49 192.71 633,842 +9.85(+5.39%)
Apr 13, 2020 180.00 184.00 179.00 182.86 310,577 -2.56(-1.38%)
Apr 09, 2020 185.71 187.98 182.00 185.42 474,700 +0.24(+0.13%)
Apr 08, 2020 183.56 186.45 180.64 185.18 417,663 +1.92(+1.05%)
Apr 07, 2020 187.11 189.00 182.31 183.26 519,616 -1.87(-1.01%)
Apr 06, 2020 184.00 188.03 182.82 185.13 401,756 +3.01(+1.65%)
Apr 03, 2020 184.18 185.52 180.00 182.12 550,900 -1.70(-0.92%)
Apr 02, 2020 178.16 184.60 176.01 183.82 468,393 +5.33(+2.99%)
Apr 01, 2020 175.25 183.47 173.15 178.49 574,449 +1.37(+0.77%)
Mar 31, 2020 179.54 180.93 173.28 177.12 443,529 -2.64(-1.47%)
Mar 30, 2020 180.00 184.02 176.66 179.76 627,637 +0.73(+0.41%)
Mar 27, 2020 171.12 182.00 166.82 179.03 683,100 +5.15(+2.96%)
Mar 26, 2020 161.16 174.89 160.93 173.88 596,937 +14.07(+8.80%)
Mar 25, 2020 156.53 169.99 153.01 159.81 641,558 +4.41(+2.84%)
Mar 24, 2020 153.16 158.45 150.05 155.40 541,703 +7.02(+4.73%)
Mar 23, 2020 154.30 154.30 144.07 148.38 573,967 -6.72(-4.33%)
Mar 20, 2020 165.00 172.22 150.60 155.10 745,600 -9.29(-5.65%)
Mar 19, 2020 159.40 171.30 151.33 164.39 641,397 +3.01(+1.87%)
Mar 18, 2020 168.26 169.60 143.90 161.38 777,536 -11.32(-6.55%)
Mar 17, 2020 176.93 178.95 167.24 172.70 803,986 -1.49(-0.86%)
Mar 16, 2020 174.84 180.46 168.64 174.19 852,802 -12.59(-6.74%)
Mar 13, 2020 179.42 187.16 175.93 186.78 658,400 +7.36(+4.10%)
Mar 12, 2020 172.30 187.85 159.16 179.42 1,016,429 -3.22(-1.76%)
Mar 11, 2020 178.58 185.57 177.16 182.64 885,044 +0.23(+0.13%)
Mar 10, 2020 173.49 182.44 172.20 182.41 644,351 +9.09(+5.24%)
Mar 09, 2020 170.00 176.78 168.80 173.32 463,733 -6.68(-3.71%)
Mar 06, 2020 173.36 180.71 171.22 180.00 642,200 +1.32(+0.74%)
Mar 05, 2020 179.21 181.97 176.33 178.68 320,280 -3.57(-1.96%)
Mar 04, 2020 174.41 182.62 173.35 182.25 477,945 +11.05(+6.45%)
Mar 03, 2020 177.86 180.81 168.17 171.20 545,885 -6.86(-3.85%)
Mar 02, 2020 165.80 178.43 165.45 178.06 553,850 +14.73(+9.02%)
Feb 28, 2020 162.54 165.61 159.30 163.33 573,500 -3.83(-2.29%)
Feb 27, 2020 164.36 170.57 162.51 167.16 595,764 -0.25(-0.15%)
Feb 26, 2020 169.00 173.44 167.15 167.41 273,759 -1.44(-0.85%)
Feb 25, 2020 174.16 175.10 167.76 168.85 513,724 -4.43(-2.56%)
Feb 24, 2020 172.62 174.60 170.59 173.28 574,220 -5.09(-2.85%)
Feb 21, 2020 181.49 181.61 176.15 178.37 373,200 -3.44(-1.89%)
Feb 20, 2020 180.20 186.91 179.28 181.81 410,140 -0.42(-0.23%)
Feb 19, 2020 182.32 183.25 178.46 182.23 942,647 +0.74(+0.41%)
Feb 18, 2020 184.24 184.24 181.13 181.49 600,309 -2.08(-1.13%)
Feb 14, 2020 184.12 184.45 181.98 183.57 502,400 -0.39(-0.21%)
Feb 13, 2020 180.96 184.38 180.96 183.96 234,367 +2.20(+1.21%)
Feb 12, 2020 180.90 181.94 178.84 181.76 346,628 +0.88(+0.49%)
Feb 11, 2020 179.70 180.99 179.30 180.88 206,163 +2.17(+1.21%)
Feb 10, 2020 175.07 179.00 174.97 178.71 443,694 +3.36(+1.92%)
Feb 07, 2020 174.99 175.78 174.04 175.35 220,700 -0.05(-0.03%)
Feb 06, 2020 175.67 176.22 174.06 175.40 348,317 +0.13(+0.07%)
Feb 05, 2020 177.51 177.51 174.56 175.27 175,653 -0.34(-0.19%)
Feb 04, 2020 175.08 176.06 173.77 175.61 203,876 +2.60(+1.50%)
Feb 03, 2020 172.25 174.96 172.05 173.01 352,425 +2.41(+1.41%)
Jan 31, 2020 172.15 172.50 168.96 170.60 426,100 -1.65(-0.96%)
Jan 30, 2020 170.33 172.45 170.00 172.25 140,375 +0.68(+0.40%)
Jan 29, 2020 169.54 172.30 169.45 171.57 206,224 +1.66(+0.98%)
Jan 28, 2020 168.37 170.34 168.37 169.91 167,220 +2.19(+1.31%)
Jan 27, 2020 166.33 168.77 165.39 167.72 247,399 -1.36(-0.80%)
Jan 24, 2020 170.11 170.49 168.37 169.08 236,400 -0.92(-0.54%)
Jan 23, 2020 170.46 170.92 168.20 170.00 532,102 -1.06(-0.62%)
Jan 22, 2020 174.00 175.25 170.34 171.06 328,156 -2.62(-1.51%)
Jan 21, 2020 169.43 174.25 169.20 173.68 1,067,231 +3.94(+2.32%)
Jan 17, 2020 170.29 170.78 168.49 169.74 321,600 -0.09(-0.05%)
Jan 16, 2020 166.92 170.10 166.92 169.83 278,895 +2.61(+1.56%)
Jan 15, 2020 164.42 167.87 164.42 167.22 343,121 +3.19(+1.94%)
Jan 14, 2020 164.15 165.47 160.65 164.03 713,639 -0.97(-0.59%)
Jan 13, 2020 164.35 165.48 164.03 165.00 296,680 +0.54(+0.33%)
Jan 10, 2020 163.40 165.17 163.00 164.46 304,400 +1.83(+1.13%)
Jan 09, 2020 160.24 163.57 159.82 162.63 348,088 +3.64(+2.29%)
Jan 08, 2020 158.39 159.99 158.39 158.99 760,922 +1.08(+0.68%)
Jan 07, 2020 158.18 159.14 156.91 157.91 362,037 -0.41(-0.26%)
Jan 06, 2020 156.31 158.68 155.67 158.32 217,545 +0.72(+0.46%)
Jan 03, 2020 156.75 158.36 156.24 157.60 164,600 -0.98(-0.62%)
Jan 02, 2020 158.10 158.66 156.53 158.58 325,314 +0.52(+0.33%)
Dec 31, 2019 158.32 158.99 157.71 158.06 195,400 -0.54(-0.34%)
Dec 30, 2019 158.81 159.39 157.34 158.60 217,796 -0.89(-0.56%)
Dec 27, 2019 159.04 159.69 157.68 159.49 227,400 +0.97(+0.61%)
Dec 26, 2019 159.42 159.44 158.19 158.52 81,766 -0.87(-0.55%)
Dec 24, 2019 159.10 159.98 158.46 159.39 82,100 +0.09(+0.06%)
Dec 23, 2019 159.66 160.06 157.57 159.30 239,984 +0.72(+0.45%)
Dec 20, 2019 158.51 159.98 157.10 158.58 551,900 +1.36(+0.87%)
Dec 19, 2019 159.34 159.34 155.62 157.22 214,345 -1.67(-1.05%)
Dec 18, 2019 158.69 159.01 156.95 158.89 781,407 +0.28(+0.18%)
Dec 17, 2019 157.82 159.00 156.80 158.61 225,438 +1.55(+0.99%)
Dec 16, 2019 157.41 158.14 156.03 157.06 759,134 +0.44(+0.28%)
Dec 13, 2019 156.93 158.53 155.88 156.62 344,800 -0.65(-0.41%)
Dec 12, 2019 154.65 157.66 153.85 157.27 291,555 +3.06(+1.98%)
Dec 11, 2019 152.06 154.59 151.63 154.21 279,806 +1.52(+1.00%)
Dec 10, 2019 151.70 152.89 151.41 152.69 254,134 +0.48(+0.32%)
Dec 09, 2019 155.10 155.69 152.16 152.21 256,593 -3.27(-2.10%)
Dec 06, 2019 156.84 157.08 155.26 155.48 246,700 -0.07(-0.05%)
Dec 05, 2019 156.77 156.77 155.18 155.55 230,307 -1.82(-1.16%)
Dec 04, 2019 156.35 157.77 155.62 157.37 269,381 +1.76(+1.13%)
Dec 03, 2019 153.77 155.85 153.12 155.61 185,858 +0.36(+0.23%)
Dec 02, 2019 155.32 155.55 153.06 155.25 181,492 +0.18(+0.12%)
Nov 29, 2019 156.21 156.39 155.01 155.07 69,100 -1.22(-0.78%)
Nov 27, 2019 155.30 156.77 155.23 156.29 134,700 +1.39(+0.90%)
Nov 26, 2019 153.79 155.33 153.79 154.90 141,417 +1.17(+0.76%)
Nov 25, 2019 154.20 155.97 153.42 153.73 190,623 +0.38(+0.25%)
Nov 22, 2019 155.91 156.42 152.51 153.35 303,900 -2.66(-1.71%)
Nov 21, 2019 155.92 156.15 152.82 156.01 211,796 +0.58(+0.37%)
Nov 20, 2019 153.15 156.40 152.70 155.43 664,390 +2.21(+1.44%)
Nov 19, 2019 151.07 153.40 149.11 153.22 516,331 +3.35(+2.24%)
Nov 18, 2019 149.90 151.81 149.50 149.87 233,069 +0.10(+0.07%)
Nov 15, 2019 146.78 149.79 146.78 149.77 220,100 +3.31(+2.26%)
Nov 14, 2019 145.38 147.33 145.02 146.46 293,290 +0.76(+0.52%)
Nov 13, 2019 145.02 146.33 144.51 145.70 327,652 -0.12(-0.08%)
Nov 12, 2019 144.38 146.24 144.38 145.82 315,667 +1.10(+0.76%)
Nov 11, 2019 142.24 145.81 142.24 144.72 215,416 +1.77(+1.24%)
Nov 08, 2019 141.01 143.40 141.01 142.95 310,600 +1.57(+1.11%)
Nov 07, 2019 141.59 142.80 140.80 141.38 344,057 +0.57(+0.40%)
Nov 06, 2019 141.75 143.30 140.53 140.81 233,202 -1.38(-0.97%)
Nov 05, 2019 145.42 145.42 141.55 142.19 441,935 -2.65(-1.83%)
Nov 04, 2019 148.00 148.24 143.78 144.84 315,776 -2.67(-1.81%)
Nov 01, 2019 146.46 149.06 146.10 147.51 363,000 +1.72(+1.18%)
Oct 31, 2019 148.90 148.90 140.58 145.79 836,630 -1.63(-1.11%)
Oct 30, 2019 148.13 149.03 145.51 147.42 271,923 -0.62(-0.42%)
Oct 29, 2019 145.33 149.17 144.99 148.04 249,732 +2.51(+1.72%)
Oct 28, 2019 143.71 146.37 143.71 145.53 240,965 +1.79(+1.25%)
Oct 25, 2019 142.76 145.40 142.00 143.74 158,100 +1.21(+0.85%)
Oct 24, 2019 143.97 144.50 142.02 142.53 223,926 +0.08(+0.06%)
Oct 23, 2019 142.37 143.85 141.78 142.45 254,047 -0.19(-0.13%)
Oct 22, 2019 146.17 146.74 142.57 142.64 271,271 -2.79(-1.92%)
Oct 21, 2019 148.79 149.77 145.10 145.43 213,198 -2.44(-1.65%)
Oct 18, 2019 147.58 148.69 146.50 147.87 182,900 -0.13(-0.09%)
Oct 17, 2019 146.94 148.66 146.56 148.00 191,374 +2.01(+1.38%)
Oct 16, 2019 145.74 147.39 144.71 145.99 194,571 -0.19(-0.13%)
Oct 15, 2019 145.73 147.21 144.93 146.18 220,836 +1.24(+0.86%)
Oct 14, 2019 145.63 146.93 144.18 144.94 122,991 -0.47(-0.32%)
Oct 11, 2019 146.23 148.47 145.24 145.41 168,100 +0.83(+0.57%)
Oct 10, 2019 144.22 145.09 143.21 144.58 123,532 -0.07(-0.05%)
Oct 09, 2019 143.76 145.55 143.76 144.65 154,947 +1.67(+1.17%)
Oct 08, 2019 146.15 146.15 142.71 142.98 155,750 -4.32(-2.93%)
Oct 07, 2019 147.76 148.17 146.48 147.30 234,830 -1.40(-0.94%)
Oct 04, 2019 146.43 149.11 146.43 148.70 172,100 +3.17(+2.18%)
Oct 03, 2019 143.14 145.53 141.53 145.53 363,877 +2.16(+1.51%)
Oct 02, 2019 145.86 146.09 140.16 143.37 415,519 -2.91(-1.99%)
Oct 01, 2019 148.87 150.20 146.20 146.28 278,572 -2.51(-1.69%)
Sep 30, 2019 146.49 149.15 146.49 148.79 245,719 +2.18(+1.49%)
Sep 27, 2019 150.76 151.04 146.27 146.61 243,700 -2.97(-1.99%)
Sep 26, 2019 149.49 150.65 147.85 149.58 219,419 +0.41(+0.27%)
Sep 25, 2019 148.67 149.73 147.55 149.17 491,355 -0.10(-0.07%)
Sep 24, 2019 152.73 153.59 147.80 149.27 302,911 -1.81(-1.20%)
Sep 23, 2019 151.40 153.04 150.85 151.08 336,047 -0.90(-0.59%)
Sep 20, 2019 151.60 152.65 147.37 151.98 572,900 +0.48(+0.32%)
Sep 19, 2019 151.71 153.49 150.52 151.50 305,348 -0.83(-0.54%)
Sep 18, 2019 153.70 153.70 150.19 152.33 357,631 -1.27(-0.83%)
Sep 17, 2019 149.89 153.86 149.32 153.60 327,872 +3.34(+2.22%)
Sep 16, 2019 149.94 150.69 148.33 150.26 300,981 -0.75(-0.50%)
Sep 13, 2019 150.08 152.65 149.02 151.01 419,100 +0.58(+0.39%)
Sep 12, 2019 149.90 151.86 148.93 150.43 366,488 +1.86(+1.25%)
Sep 11, 2019 145.30 149.05 142.24 148.57 399,509 +2.96(+2.03%)
Sep 10, 2019 148.00 148.01 139.36 145.61 673,045 -3.71(-2.48%)
Sep 09, 2019 157.70 158.88 149.23 149.32 589,920 -8.29(-5.26%)
Sep 06, 2019 156.31 158.94 156.31 157.61 456,300 +2.01(+1.29%)
Sep 05, 2019 153.46 156.15 152.85 155.60 404,572 +3.20(+2.10%)
Sep 04, 2019 153.90 153.98 151.59 152.40 287,288 +0.31(+0.20%)
Sep 03, 2019 152.38 153.78 149.86 152.09 287,253 -1.16(-0.76%)
Aug 30, 2019 155.02 155.61 151.57 153.25 184,800 -0.95(-0.62%)
Aug 29, 2019 154.03 155.59 153.03 154.20 259,979 +1.70(+1.11%)
Aug 28, 2019 149.78 153.06 149.67 152.50 250,322 +1.73(+1.15%)
Aug 27, 2019 150.48 152.59 149.71 150.77 261,476 +1.49(+1.00%)
Aug 26, 2019 148.09 149.90 147.25 149.28 224,279 +2.73(+1.86%)
Aug 23, 2019 150.53 151.31 145.95 146.55 252,900 -3.84(-2.55%)
Aug 22, 2019 151.31 152.27 148.81 150.39 202,425 -0.75(-0.50%)
Aug 21, 2019 153.42 153.83 151.14 151.14 225,800 -1.18(-0.77%)
Aug 20, 2019 152.59 154.00 151.44 152.32 268,107 +0.11(+0.07%)
Aug 19, 2019 152.60 153.54 151.69 152.21 204,899 +0.96(+0.63%)
Aug 16, 2019 150.47 152.24 150.47 151.25 181,800 +1.94(+1.30%)
Aug 15, 2019 148.44 150.16 147.68 149.31 220,865 +1.93(+1.31%)
Aug 14, 2019 151.76 152.20 147.19 147.38 246,847 -6.25(-4.07%)
Aug 13, 2019 152.05 155.21 151.39 153.63 275,299 +1.07(+0.70%)
Aug 12, 2019 153.33 154.87 151.83 152.56 206,894 -2.24(-1.45%)
Aug 09, 2019 155.45 156.58 153.83 154.80 166,400 -1.09(-0.70%)
Aug 08, 2019 150.25 156.09 149.72 155.89 522,489 +6.30(+4.21%)
Aug 07, 2019 151.09 151.09 147.06 149.59 402,250 -1.85(-1.22%)
Aug 06, 2019 146.47 151.63 146.18 151.44 371,582 +5.57(+3.82%)
Aug 05, 2019 148.46 149.98 144.85 145.87 662,578 -5.64(-3.72%)
Aug 02, 2019 152.75 154.10 149.53 151.51 384,800 -2.24(-1.46%)
Aug 01, 2019 160.00 160.00 150.30 153.75 906,906 -4.10(-2.60%)
Jul 31, 2019 158.33 160.25 155.81 157.85 725,145 -0.40(-0.25%)
Jul 30, 2019 156.30 158.39 155.79 158.25 416,810 +0.94(+0.60%)
Jul 29, 2019 159.58 159.59 156.65 157.31 491,771 -2.56(-1.60%)
Jul 26, 2019 156.96 160.13 156.01 159.87 722,200 +3.58(+2.29%)
Jul 25, 2019 158.09 158.09 156.00 156.29 275,861 -1.04(-0.66%)
Jul 24, 2019 154.99 157.71 154.54 157.33 279,357 +2.33(+1.50%)
Jul 23, 2019 155.14 155.41 152.75 155.00 188,300 +0.45(+0.29%)
Jul 22, 2019 154.42 156.82 153.60 154.55 264,489 +1.15(+0.75%)
Jul 19, 2019 154.62 155.30 152.95 153.40 259,200 -0.78(-0.51%)
Jul 18, 2019 152.31 154.97 152.20 154.18 184,499 +1.40(+0.92%)
Jul 17, 2019 151.83 153.56 151.83 152.78 214,423 +0.74(+0.49%)
Jul 16, 2019 154.01 154.31 150.61 152.04 319,129 -2.39(-1.55%)
Jul 15, 2019 153.00 155.13 151.32 154.43 526,512 +2.39(+1.57%)
Jul 12, 2019 152.45 153.64 150.50 152.04 334,300 -0.62(-0.41%)
Jul 11, 2019 150.78 152.79 149.00 152.66 435,619 +2.98(+1.99%)
Jul 10, 2019 149.57 150.81 149.06 149.68 150,329 +0.69(+0.46%)
Jul 09, 2019 148.09 149.08 147.36 148.99 305,747 +0.86(+0.58%)
Jul 08, 2019 149.09 149.80 147.07 148.13 253,893 -1.74(-1.16%)
Jul 05, 2019 149.79 149.93 146.45 149.87 320,300 -0.64(-0.43%)
Jul 03, 2019 150.00 151.78 149.53 150.51 97,000 +0.88(+0.59%)
Jul 02, 2019 151.00 152.08 148.88 149.63 421,873 -0.49(-0.33%)
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.