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

Masimo Corp (NQ: MASI )

136.00 -2.00 (-1.45%)
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 28, 2019 146.40 148.93 144.27 148.82 524,000 +3.10(+2.13%)
Jun 27, 2019 142.56 146.01 141.76 145.72 370,986 +3.92(+2.76%)
Jun 26, 2019 145.01 145.91 141.48 141.80 210,938 -2.60(-1.80%)
Jun 25, 2019 144.71 146.23 144.18 144.40 189,260 -0.29(-0.20%)
Jun 24, 2019 144.99 146.46 144.04 144.69 394,700 +0.32(+0.22%)
Jun 21, 2019 147.04 147.04 143.68 144.37 535,700 -2.66(-1.81%)
Jun 20, 2019 147.53 148.63 145.71 147.03 469,440 +1.42(+0.98%)
Jun 19, 2019 144.25 145.85 143.40 145.61 333,562 +1.22(+0.84%)
Jun 18, 2019 142.76 146.87 142.67 144.39 423,340 +2.53(+1.78%)
Jun 17, 2019 141.83 142.94 141.20 141.86 284,462 +0.78(+0.55%)
Jun 14, 2019 144.77 144.77 140.78 141.08 253,200 -3.46(-2.39%)
Jun 13, 2019 144.81 145.63 143.67 144.54 346,023 +0.22(+0.15%)
Jun 12, 2019 142.26 144.72 141.50 144.32 252,029 +3.00(+2.12%)
Jun 11, 2019 142.73 143.66 139.68 141.32 285,617 -0.75(-0.53%)
Jun 10, 2019 138.40 143.58 138.40 142.07 473,562 +4.14(+3.00%)
Jun 07, 2019 137.61 139.21 136.94 137.93 562,100 +0.87(+0.63%)
Jun 06, 2019 134.52 137.83 134.13 137.06 442,498 +2.52(+1.87%)
Jun 05, 2019 133.63 135.36 133.28 134.54 620,696 +2.04(+1.54%)
Jun 04, 2019 130.71 132.64 129.98 132.50 465,852 +3.34(+2.59%)
Jun 03, 2019 130.34 131.92 128.36 129.16 719,239 -1.58(-1.21%)
May 31, 2019 137.03 137.03 128.65 130.74 675,500 -7.21(-5.23%)
May 30, 2019 137.27 139.19 136.50 137.95 232,308 +0.81(+0.59%)
May 29, 2019 138.28 139.15 136.80 137.14 303,835 -2.24(-1.61%)
May 28, 2019 139.30 141.19 138.76 139.38 367,333 +0.41(+0.30%)
May 24, 2019 138.71 139.74 137.66 138.97 449,600 +1.25(+0.91%)
May 23, 2019 139.47 139.50 136.55 137.72 398,150 -2.86(-2.03%)
May 22, 2019 138.62 140.94 138.62 140.58 373,569 +1.65(+1.19%)
May 21, 2019 139.67 139.99 137.95 138.93 382,979 +0.43(+0.31%)
May 20, 2019 139.80 140.06 137.75 138.50 524,561 -2.27(-1.61%)
May 17, 2019 144.60 145.00 140.61 140.77 410,600 -4.81(-3.30%)
May 16, 2019 141.62 147.91 141.62 145.58 703,410 +4.18(+2.96%)
May 15, 2019 138.70 142.13 138.51 141.40 309,329 +2.40(+1.73%)
May 14, 2019 137.54 139.75 137.25 139.00 434,737 +2.05(+1.50%)
May 13, 2019 137.20 139.32 136.14 136.95 322,061 -3.08(-2.20%)
May 10, 2019 139.50 140.64 135.66 140.03 668,100 -0.20(-0.14%)
May 09, 2019 135.32 140.66 135.06 140.23 453,338 +3.52(+2.57%)
May 08, 2019 136.84 137.79 135.84 136.71 414,669 +0.27(+0.20%)
May 07, 2019 138.87 143.10 135.07 136.44 1,042,236 -3.13(-2.24%)
May 06, 2019 136.77 140.06 134.53 139.57 850,688 +1.08(+0.78%)
May 03, 2019 134.78 139.17 133.14 138.49 650,800 +4.63(+3.46%)
May 02, 2019 129.17 134.10 129.17 133.86 344,367 +4.72(+3.65%)
May 01, 2019 130.86 130.88 128.45 129.14 272,984 -1.01(-0.78%)
Apr 30, 2019 129.41 131.07 129.25 130.15 419,134 +0.94(+0.73%)
Apr 29, 2019 130.49 131.05 128.26 129.21 357,114 -1.27(-0.97%)
Apr 26, 2019 128.55 131.40 128.02 130.48 613,900 +1.93(+1.50%)
Apr 25, 2019 126.35 128.97 125.50 128.55 305,764 +1.77(+1.40%)
Apr 24, 2019 127.53 128.73 126.55 126.78 471,753 -0.31(-0.24%)
Apr 23, 2019 124.02 127.72 123.42 127.09 676,443 +3.51(+2.84%)
Apr 22, 2019 121.97 124.99 121.33 123.58 499,640 +1.11(+0.91%)
Apr 18, 2019 122.29 123.13 118.93 122.47 791,100 +0.18(+0.15%)
Apr 17, 2019 132.62 132.85 121.78 122.29 1,223,764 -10.05(-7.59%)
Apr 16, 2019 135.12 137.30 131.97 132.34 546,242 -3.81(-2.80%)
Apr 15, 2019 136.00 137.11 135.14 136.15 573,581 +0.44(+0.32%)
Apr 12, 2019 136.46 137.24 133.50 135.71 349,600 -0.37(-0.27%)
Apr 11, 2019 135.58 136.12 134.43 136.08 268,632 +0.94(+0.70%)
Apr 10, 2019 134.05 136.22 134.00 135.14 274,110 +0.96(+0.72%)
Apr 09, 2019 136.22 137.32 133.89 134.18 406,058 -2.74(-2.00%)
Apr 08, 2019 135.58 137.03 133.72 136.92 481,540 +1.12(+0.82%)
Apr 05, 2019 136.09 137.71 135.18 135.80 455,800 -0.32(-0.24%)
Apr 04, 2019 138.89 139.06 135.64 136.12 528,456 -2.49(-1.80%)
Apr 03, 2019 136.65 139.48 136.52 138.61 501,258 +2.21(+1.62%)
Apr 02, 2019 139.89 139.89 136.16 136.40 584,011 -3.40(-2.43%)
Apr 01, 2019 138.96 141.05 138.90 139.80 678,653 +1.52(+1.10%)
Mar 29, 2019 136.99 139.48 135.98 138.28 635,500 +1.70(+1.24%)
Mar 28, 2019 134.86 136.68 134.30 136.58 276,346 +2.29(+1.71%)
Mar 27, 2019 134.38 135.44 132.26 134.29 296,001 -0.44(-0.33%)
Mar 26, 2019 135.42 136.52 133.98 134.73 342,432 +0.20(+0.15%)
Mar 25, 2019 133.36 134.93 132.50 134.53 306,179 +0.85(+0.64%)
Mar 22, 2019 136.78 136.79 133.67 133.68 324,400 -3.37(-2.46%)
Mar 21, 2019 133.07 137.70 133.03 137.05 440,969 +3.40(+2.54%)
Mar 20, 2019 133.05 134.90 132.29 133.65 271,785 +0.56(+0.42%)
Mar 19, 2019 132.26 133.52 131.60 133.09 259,368 +0.83(+0.63%)
Mar 18, 2019 133.50 133.55 131.29 132.26 418,187 -1.24(-0.93%)
Mar 15, 2019 133.69 134.39 133.00 133.50 472,800 +0.13(+0.10%)
Mar 14, 2019 133.02 133.85 131.78 133.37 275,593 +0.24(+0.18%)
Mar 13, 2019 132.87 134.29 132.08 133.13 344,691 +1.29(+0.98%)
Mar 12, 2019 130.96 132.34 130.84 131.84 223,445 +0.92(+0.70%)
Mar 11, 2019 129.15 131.21 128.50 130.92 271,516 +2.27(+1.76%)
Mar 08, 2019 129.08 129.72 127.78 128.65 367,500 -1.10(-0.85%)
Mar 07, 2019 130.04 130.65 128.63 129.75 388,902 -0.66(-0.51%)
Mar 06, 2019 132.52 133.16 129.27 130.41 323,429 -2.12(-1.60%)
Mar 05, 2019 133.29 133.60 131.94 132.53 402,907 -1.15(-0.86%)
Mar 04, 2019 134.35 134.93 132.09 133.68 515,127 -0.77(-0.57%)
Mar 01, 2019 132.37 135.13 132.05 134.45 476,300 +3.17(+2.41%)
Feb 28, 2019 130.78 134.17 130.36 131.28 486,665 +0.23(+0.18%)
Feb 27, 2019 131.40 135.75 129.63 131.05 1,024,004 +3.12(+2.44%)
Feb 26, 2019 128.78 129.20 126.93 127.93 368,173 -1.48(-1.14%)
Feb 25, 2019 129.53 130.40 128.87 129.41 436,594 +0.53(+0.41%)
Feb 22, 2019 128.75 129.38 128.27 128.88 243,700 +0.07(+0.05%)
Feb 21, 2019 128.42 129.48 127.67 128.81 284,109 +0.02(+0.02%)
Feb 20, 2019 129.56 129.65 127.77 128.79 228,930 -0.77(-0.59%)
Feb 19, 2019 129.53 130.00 128.71 129.56 427,523 -0.06(-0.05%)
Feb 15, 2019 129.48 129.62 128.60 129.62 368,400 +0.81(+0.63%)
Feb 14, 2019 128.20 129.53 127.32 128.81 390,737 +0.38(+0.30%)
Feb 13, 2019 130.00 130.00 127.09 128.43 383,554 -1.31(-1.01%)
Feb 12, 2019 128.78 129.82 128.29 129.74 224,912 +1.67(+1.30%)
Feb 11, 2019 127.99 128.95 126.95 128.07 279,410 +0.78(+0.61%)
Feb 08, 2019 125.00 127.58 124.99 127.29 231,200 +1.44(+1.14%)
Feb 07, 2019 125.87 126.72 124.77 125.85 393,597 -0.95(-0.75%)
Feb 06, 2019 127.05 127.29 125.84 126.80 245,192 +0.06(+0.05%)
Feb 05, 2019 126.19 128.42 126.19 126.74 368,746 +1.01(+0.80%)
Feb 04, 2019 124.74 125.92 124.14 125.73 299,363 +0.71(+0.57%)
Feb 01, 2019 124.36 125.70 123.62 125.02 462,700 +0.63(+0.51%)
Jan 31, 2019 123.00 125.07 122.47 124.39 296,305 +1.38(+1.12%)
Jan 30, 2019 121.93 123.53 121.11 123.01 252,813 +1.07(+0.88%)
Jan 29, 2019 122.32 122.74 120.63 121.94 241,009 +0.00(+0.00%)
Jan 28, 2019 121.53 122.67 120.48 121.94 344,276 +0.06(+0.05%)
Jan 25, 2019 122.13 122.36 121.15 121.88 298,800 +0.56(+0.46%)
Jan 24, 2019 120.64 121.69 120.19 121.32 376,379 +0.83(+0.69%)
Jan 23, 2019 120.50 120.96 118.89 120.49 719,372 +0.10(+0.08%)
Jan 22, 2019 120.00 121.67 119.59 120.39 1,357,429 -0.23(-0.19%)
Jan 18, 2019 118.81 120.73 117.19 120.62 790,200 +2.85(+2.42%)
Jan 17, 2019 116.22 118.99 116.22 117.77 454,638 +1.60(+1.38%)
Jan 16, 2019 115.98 118.00 115.72 116.17 543,472 +0.18(+0.16%)
Jan 15, 2019 111.33 116.11 111.33 115.99 466,885 +4.67(+4.20%)
Jan 14, 2019 113.23 113.23 110.98 111.32 363,162 -2.06(-1.82%)
Jan 11, 2019 112.92 113.95 112.15 113.38 390,300 +0.22(+0.19%)
Jan 10, 2019 111.97 113.92 111.29 113.16 399,869 +1.05(+0.94%)
Jan 09, 2019 106.71 113.98 106.71 112.11 655,538 +6.17(+5.82%)
Jan 08, 2019 105.36 106.62 104.68 105.94 370,100 +1.84(+1.77%)
Jan 07, 2019 106.41 107.31 103.30 104.10 464,305 -1.78(-1.68%)
Jan 04, 2019 104.19 106.74 103.86 105.88 709,900 +3.10(+3.02%)
Jan 03, 2019 105.36 105.99 101.87 102.78 306,486 -2.74(-2.60%)
Jan 02, 2019 105.55 106.60 103.95 105.52 382,052 -1.85(-1.72%)
Dec 31, 2018 105.50 107.50 105.01 107.37 357,900 +1.81(+1.71%)
Dec 28, 2018 104.70 106.70 103.78 105.56 325,500 +0.91(+0.87%)
Dec 27, 2018 102.61 104.67 100.81 104.65 361,881 +0.72(+0.69%)
Dec 26, 2018 98.57 103.97 98.56 103.93 341,728 +5.55(+5.64%)
Dec 24, 2018 100.91 100.94 98.23 98.38 211,100 -2.86(-2.82%)
Dec 21, 2018 100.51 103.00 99.62 101.24 715,300 +0.73(+0.73%)
Dec 20, 2018 103.57 104.70 99.27 100.51 515,528 -3.27(-3.15%)
Dec 19, 2018 108.93 109.46 103.21 103.78 441,865 -1.47(-1.40%)
Dec 18, 2018 105.64 107.13 104.23 105.25 467,891 +0.41(+0.39%)
Dec 17, 2018 106.43 107.37 102.89 104.84 413,514 -2.20(-2.06%)
Dec 14, 2018 109.51 109.54 106.62 107.04 311,100 -3.38(-3.06%)
Dec 13, 2018 111.50 112.60 109.98 110.42 412,627 -0.99(-0.89%)
Dec 12, 2018 109.68 112.87 109.68 111.41 793,103 +2.32(+2.13%)
Dec 11, 2018 109.34 110.22 107.31 109.09 475,054 +0.94(+0.87%)
Dec 10, 2018 104.89 108.87 104.83 108.15 472,011 +2.85(+2.71%)
Dec 07, 2018 107.34 108.58 104.84 105.30 331,700 -2.74(-2.54%)
Dec 06, 2018 106.99 108.20 105.74 108.04 476,787 -0.23(-0.21%)
Dec 04, 2018 111.90 112.89 107.55 108.27 468,600 -3.95(-3.52%)
Dec 03, 2018 111.83 112.64 109.85 112.22 319,445 +1.80(+1.63%)
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%)
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.