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

Integer Holdings Corp (NY: ITGR )

121.43 -0.14 (-0.12%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 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 (%)
Oct 31, 2018 75.32 75.98 74.40 74.47 204,740 +0.29(+0.39%)
Oct 30, 2018 73.24 74.72 72.81 74.18 159,522 +0.83(+1.13%)
Oct 29, 2018 73.16 74.29 72.53 73.35 236,662 +1.24(+1.72%)
Oct 26, 2018 71.70 73.43 70.38 72.11 153,400 -0.51(-0.70%)
Oct 25, 2018 73.13 73.13 70.67 72.62 190,972 -0.20(-0.27%)
Oct 24, 2018 74.05 75.14 72.82 72.82 244,461 -1.38(-1.86%)
Oct 23, 2018 73.47 74.93 71.99 74.20 112,967 -0.45(-0.60%)
Oct 22, 2018 74.38 75.40 73.14 74.65 113,654 +0.42(+0.57%)
Oct 19, 2018 75.23 75.72 73.86 74.23 130,200 -0.98(-1.30%)
Oct 18, 2018 77.10 77.40 74.75 75.21 98,524 -2.01(-2.60%)
Oct 17, 2018 77.07 77.32 75.84 77.22 148,094 -0.21(-0.27%)
Oct 16, 2018 75.31 78.06 75.09 77.43 137,491 +2.78(+3.72%)
Oct 15, 2018 74.17 75.89 73.14 74.65 213,968 +0.40(+0.54%)
Oct 12, 2018 74.65 75.92 73.23 74.25 160,900 +0.82(+1.12%)
Oct 11, 2018 73.50 74.53 72.69 73.43 266,099 -0.44(-0.60%)
Oct 10, 2018 75.96 76.37 73.60 73.87 177,152 -2.36(-3.10%)
Oct 09, 2018 77.51 78.71 75.75 76.23 218,471 -1.46(-1.88%)
Oct 08, 2018 77.87 78.15 75.15 77.69 257,422 -0.52(-0.66%)
Oct 05, 2018 78.46 78.99 77.20 78.21 269,400 +0.03(+0.04%)
Oct 04, 2018 79.56 79.56 77.21 78.18 196,251 -1.57(-1.97%)
Oct 03, 2018 80.67 80.73 79.51 79.75 103,561 -0.57(-0.71%)
Oct 02, 2018 81.29 81.98 80.08 80.32 222,526 -1.19(-1.46%)
Oct 01, 2018 83.37 83.61 81.42 81.51 182,517 -1.44(-1.74%)
Sep 28, 2018 82.85 83.60 82.40 82.95 314,100 -0.05(-0.06%)
Sep 27, 2018 82.65 83.52 82.30 83.00 153,055 +0.50(+0.61%)
Sep 26, 2018 83.40 83.58 82.40 82.50 242,899 -0.85(-1.02%)
Sep 25, 2018 83.65 83.65 82.55 83.35 225,481 -0.05(-0.06%)
Sep 24, 2018 83.60 83.80 82.85 83.40 136,149 -0.40(-0.48%)
Sep 21, 2018 84.10 84.20 82.70 83.80 526,400 +0.10(+0.12%)
Sep 20, 2018 81.75 84.00 81.15 83.70 258,307 +2.60(+3.21%)
Sep 19, 2018 81.55 81.80 80.70 81.10 189,188 -0.50(-0.61%)
Sep 18, 2018 79.80 81.95 79.31 81.60 223,307 +1.85(+2.32%)
Sep 17, 2018 82.60 82.60 79.15 79.75 238,618 -2.80(-3.39%)
Sep 14, 2018 82.20 82.75 81.85 82.55 186,400 +0.50(+0.61%)
Sep 13, 2018 81.25 82.40 81.20 82.05 176,650 +1.20(+1.48%)
Sep 12, 2018 80.80 81.45 80.80 80.85 181,146 +0.30(+0.37%)
Sep 11, 2018 80.75 81.20 80.11 80.55 186,930 -0.40(-0.49%)
Sep 10, 2018 81.35 82.10 80.90 80.95 171,004 -0.05(-0.06%)
Sep 07, 2018 80.95 82.25 80.45 81.00 265,000 +0.05(+0.06%)
Sep 06, 2018 80.55 81.45 80.30 80.95 219,727 +0.40(+0.50%)
Sep 05, 2018 80.35 80.65 79.35 80.55 248,613 +0.30(+0.37%)
Sep 04, 2018 79.90 80.60 78.70 80.25 320,027 +0.35(+0.44%)
Aug 31, 2018 79.90 79.90 79.90 0 +0.90(+1.14%)
Aug 30, 2018 78.00 79.10 77.60 79.00 187,738 +0.95(+1.22%)
Aug 29, 2018 77.70 78.55 77.35 78.05 161,815 +0.35(+0.45%)
Aug 28, 2018 77.95 78.45 77.30 77.70 150,611 +0.15(+0.19%)
Aug 27, 2018 77.50 77.75 77.00 77.55 276,963 +0.55(+0.71%)
Aug 24, 2018 77.20 77.35 76.85 77.00 234,400 +0.00(+0.00%)
Aug 23, 2018 76.30 77.60 76.30 77.00 169,839 +0.70(+0.92%)
Aug 22, 2018 73.15 76.65 73.15 76.30 254,299 +2.90(+3.95%)
Aug 21, 2018 72.15 73.60 72.15 73.40 375,755 +1.25(+1.73%)
Aug 20, 2018 71.60 72.45 71.60 72.15 204,136 +0.70(+0.98%)
Aug 17, 2018 70.60 71.67 70.45 71.45 222,600 +0.65(+0.92%)
Aug 16, 2018 68.80 71.15 68.40 70.80 368,938 +2.05(+2.98%)
Aug 15, 2018 69.25 69.54 67.85 68.75 239,766 -0.85(-1.22%)
Aug 14, 2018 70.20 70.45 69.40 69.60 241,786 -0.50(-0.71%)
Aug 13, 2018 69.70 71.25 69.21 70.10 203,720 -0.60(-0.85%)
Aug 10, 2018 70.45 71.10 70.20 70.70 174,400 -0.20(-0.28%)
Aug 09, 2018 71.25 71.47 70.62 70.90 250,407 -0.40(-0.56%)
Aug 08, 2018 71.65 72.10 71.20 71.30 226,465 -0.45(-0.63%)
Aug 07, 2018 72.00 72.35 71.60 71.75 177,464 -0.15(-0.21%)
Aug 06, 2018 70.65 72.50 70.47 71.90 419,682 +1.15(+1.63%)
Aug 03, 2018 72.75 72.75 70.05 70.75 348,200 -2.10(-2.88%)
Aug 02, 2018 73.55 76.85 69.60 72.85 859,144 +1.45(+2.03%)
Aug 01, 2018 71.55 72.25 70.95 71.40 332,294 -0.05(-0.07%)
Jul 31, 2018 71.00 71.95 70.65 71.45 309,124 +0.20(+0.28%)
Jul 30, 2018 72.05 72.40 70.80 71.25 268,045 -0.80(-1.11%)
Jul 27, 2018 73.10 73.80 71.35 72.05 161,200 -1.20(-1.64%)
Jul 26, 2018 72.95 74.10 72.20 73.25 139,590 +0.25(+0.34%)
Jul 25, 2018 72.60 73.30 72.35 73.00 145,625 +0.45(+0.62%)
Jul 24, 2018 72.85 73.14 72.00 72.55 461,613 -0.20(-0.27%)
Jul 23, 2018 72.25 73.20 71.50 72.75 159,141 +0.60(+0.83%)
Jul 20, 2018 72.45 73.30 72.00 72.15 155,378 -0.30(-0.41%)
Jul 19, 2018 72.65 72.85 72.15 72.45 255,939 +0.00(+0.00%)
Jul 18, 2018 72.85 72.85 71.80 72.45 205,592 -0.40(-0.55%)
Jul 17, 2018 72.90 73.95 72.15 72.85 245,008 -0.05(-0.07%)
Jul 16, 2018 73.95 73.95 72.50 72.90 217,187 -0.60(-0.82%)
Jul 13, 2018 73.94 68.35 73.50 494,621 +5.15(+7.53%)
Jul 12, 2018 67.25 69.35 67.25 68.35 244,666 +1.25(+1.86%)
Jul 11, 2018 66.75 67.95 66.20 67.10 168,084 -0.15(-0.22%)
Jul 10, 2018 66.40 67.95 66.15 67.25 158,571 +0.85(+1.28%)
Jul 09, 2018 67.30 67.30 66.00 66.40 183,810 -0.70(-1.04%)
Jul 06, 2018 67.25 67.50 66.60 67.10 108,144 +0.90(+1.36%)
Jul 05, 2018 66.25 66.55 65.55 66.20 86,442 +0.50(+0.76%)
Jul 03, 2018 65.70 65.70 65.70 0 -0.10(-0.15%)
Jul 02, 2018 64.05 65.70 63.50 65.80 256,897 +1.15(+1.78%)
Jun 29, 2018 65.30 65.50 64.35 64.65 109,342 -0.45(-0.69%)
Jun 28, 2018 64.45 65.30 63.75 65.10 180,022 +0.95(+1.48%)
Jun 27, 2018 65.60 65.70 64.10 64.15 210,213 -0.70(-1.08%)
Jun 26, 2018 63.85 65.30 63.70 64.85 136,197 +1.10(+1.73%)
Jun 25, 2018 65.15 65.35 62.80 63.75 156,582 -1.60(-2.45%)
Jun 22, 2018 65.05 65.35 64.45 65.35 655,133 +0.70(+1.08%)
Jun 21, 2018 65.80 65.89 64.30 64.65 165,726 -0.90(-1.37%)
Jun 20, 2018 65.05 66.05 64.78 65.55 147,528 +0.40(+0.61%)
Jun 19, 2018 64.35 65.20 63.60 65.15 138,617 +0.45(+0.70%)
Jun 18, 2018 64.55 65.25 63.55 64.70 190,198 -0.25(-0.38%)
Jun 15, 2018 64.80 64.80 64.95 250,681 +0.15(+0.23%)
Jun 14, 2018 64.60 65.25 64.10 64.80 154,913 +0.25(+0.39%)
Jun 13, 2018 64.70 64.92 63.70 64.55 115,010 -0.15(-0.23%)
Jun 12, 2018 65.55 65.75 64.45 64.70 129,357 -0.65(-0.99%)
Jun 11, 2018 65.90 66.15 65.15 65.35 100,899 -0.50(-0.76%)
Jun 08, 2018 65.85 66.75 65.50 65.85 101,045 +0.05(+0.08%)
Jun 07, 2018 67.55 67.91 65.60 65.80 153,345 -1.70(-2.52%)
Jun 06, 2018 67.90 67.50 107,464 +0.00(+0.00%)
Jun 05, 2018 66.95 67.80 66.90 67.50 154,469 +0.70(+1.05%)
Jun 04, 2018 65.95 66.80 65.45 66.80 170,583 +0.85(+1.29%)
Jun 01, 2018 66.35 67.00 65.73 65.95 159,900 -0.05(-0.08%)
May 31, 2018 66.20 66.50 65.75 66.00 162,383 -0.45(-0.68%)
May 30, 2018 66.00 66.88 65.95 66.45 144,038 +0.75(+1.14%)
May 29, 2018 65.40 65.90 64.60 65.70 178,943 -0.25(-0.38%)
May 25, 2018 65.95 65.95 65.95 0 +0.10(+0.15%)
May 24, 2018 66.00 66.65 64.75 65.85 328,051 -0.45(-0.68%)
May 23, 2018 65.60 66.70 65.60 66.30 112,077 +0.30(+0.45%)
May 22, 2018 66.80 66.80 65.80 66.00 130,403 -0.90(-1.35%)
May 21, 2018 67.20 67.53 66.60 66.90 176,719 +0.10(+0.15%)
May 18, 2018 67.10 67.10 66.30 66.80 136,880 -0.05(-0.07%)
May 17, 2018 66.55 67.75 66.42 66.85 164,173 +0.30(+0.45%)
May 16, 2018 66.00 67.35 65.60 66.55 190,233 +1.00(+1.53%)
May 15, 2018 66.30 66.35 65.40 65.55 134,836 -0.90(-1.35%)
May 14, 2018 66.30 67.10 65.65 66.45 180,152 +0.20(+0.30%)
May 11, 2018 65.85 66.60 65.40 66.25 163,166 +0.35(+0.53%)
May 10, 2018 65.90 67.25 65.60 65.90 245,393 +0.05(+0.08%)
May 09, 2018 65.50 67.00 65.00 65.85 269,693 +0.30(+0.46%)
May 08, 2018 66.05 67.40 65.10 65.55 343,579 -0.40(-0.61%)
May 07, 2018 63.50 66.28 62.50 65.95 498,101 +2.55(+4.02%)
May 04, 2018 58.50 66.45 57.31 63.40 539,786 +7.90(+14.23%)
May 03, 2018 55.75 56.23 54.25 55.50 356,471 -0.60(-1.07%)
May 02, 2018 55.80 56.75 55.35 56.10 162,105 +0.25(+0.45%)
May 01, 2018 54.80 56.30 54.60 55.85 368,716 +0.95(+1.73%)
Apr 30, 2018 55.25 55.65 54.40 54.90 161,813 -0.30(-0.54%)
Apr 27, 2018 56.05 56.35 54.95 55.20 140,863 -0.75(-1.34%)
Apr 26, 2018 56.05 56.35 55.40 55.95 119,055 +0.20(+0.36%)
Apr 25, 2018 54.80 55.75 54.20 55.75 151,807 +0.90(+1.64%)
Apr 24, 2018 55.70 56.05 54.25 54.85 332,361 -0.65(-1.17%)
Apr 23, 2018 55.65 56.15 54.90 55.50 131,482 +0.15(+0.27%)
Apr 20, 2018 56.25 56.62 54.95 55.35 263,237 -1.10(-1.95%)
Apr 19, 2018 56.70 57.00 55.20 56.45 326,811 -0.15(-0.27%)
Apr 18, 2018 57.80 57.85 56.60 56.60 326,401 -0.95(-1.65%)
Apr 17, 2018 58.15 58.15 57.10 57.55 198,649 -0.15(-0.26%)
Apr 16, 2018 57.10 57.85 56.70 57.70 100,400 +1.15(+2.03%)
Apr 13, 2018 57.30 57.30 56.20 56.55 95,126 -0.35(-0.62%)
Apr 12, 2018 56.55 58.05 56.50 56.90 294,044 +0.65(+1.16%)
Apr 11, 2018 55.90 56.35 55.70 56.25 84,579 +0.10(+0.18%)
Apr 10, 2018 56.35 56.95 55.90 56.15 150,901 +0.55(+0.99%)
Apr 09, 2018 55.85 56.35 55.50 55.60 102,692 +0.15(+0.27%)
Apr 06, 2018 56.00 56.40 54.90 55.45 126,947 -0.80(-1.42%)
Apr 05, 2018 56.50 56.60 55.75 56.25 151,956 +0.05(+0.09%)
Apr 04, 2018 54.75 56.50 54.60 56.20 159,815 +0.85(+1.54%)
Apr 03, 2018 55.35 55.80 54.95 55.35 145,170 +0.20(+0.36%)
Apr 02, 2018 56.15 56.20 54.25 55.15 138,227 -1.40(-2.48%)
Mar 29, 2018 56.55 56.55 56.55 0 +0.80(+1.43%)
Mar 28, 2018 55.90 56.30 55.45 55.75 166,236 -0.05(-0.09%)
Mar 27, 2018 56.65 57.10 55.60 55.80 141,987 -0.70(-1.24%)
Mar 26, 2018 57.40 57.40 55.70 56.50 128,980 +0.05(+0.09%)
Mar 23, 2018 56.95 57.45 56.40 56.45 213,254 -0.50(-0.88%)
Mar 22, 2018 57.15 57.30 56.10 56.95 158,811 -0.60(-1.04%)
Mar 21, 2018 57.65 58.00 57.15 57.55 167,069 -0.10(-0.17%)
Mar 20, 2018 57.55 58.00 57.05 57.65 139,592 +0.25(+0.44%)
Mar 19, 2018 58.05 58.54 56.50 57.40 249,761 -0.65(-1.12%)
Mar 16, 2018 57.15 58.35 57.10 58.05 758,282 +0.90(+1.57%)
Mar 15, 2018 57.30 58.05 56.80 57.15 240,562 +0.05(+0.09%)
Mar 14, 2018 56.70 57.45 55.90 57.10 328,471 +0.90(+1.60%)
Mar 13, 2018 55.90 56.65 55.30 56.20 473,280 +0.75(+1.35%)
Mar 12, 2018 54.00 55.98 53.99 55.45 267,466 +1.65(+3.07%)
Mar 09, 2018 53.50 54.00 53.05 53.80 333,405 +0.80(+1.51%)
Mar 08, 2018 52.75 53.10 52.10 53.00 279,941 +0.35(+0.66%)
Mar 07, 2018 53.20 52.65 289,153 +0.00(+0.00%)
Mar 06, 2018 51.95 52.95 51.85 52.65 263,075 +0.70(+1.35%)
Mar 05, 2018 51.25 52.20 51.15 51.95 225,591 +0.15(+0.29%)
Mar 02, 2018 50.60 52.25 50.50 51.80 252,872 +0.85(+1.67%)
Mar 01, 2018 51.10 52.00 50.30 50.95 200,856 -0.10(-0.20%)
Feb 28, 2018 51.80 51.95 51.05 51.05 213,007 -0.55(-1.07%)
Feb 27, 2018 51.35 52.75 51.20 51.60 354,336 +0.20(+0.39%)
Feb 26, 2018 52.70 52.84 51.05 51.40 293,851 -1.15(-2.19%)
Feb 23, 2018 49.85 54.90 49.85 52.55 805,676 +7.20(+15.88%)
Feb 22, 2018 45.55 46.45 45.30 45.35 121,916 +0.05(+0.11%)
Feb 21, 2018 43.95 45.65 43.95 45.30 176,202 +1.45(+3.31%)
Feb 20, 2018 43.95 44.80 43.30 43.85 207,213 -0.40(-0.90%)
Feb 16, 2018 44.25 44.25 44.25 0 -0.30(-0.67%)
Feb 15, 2018 44.00 44.90 43.25 44.55 164,173 +0.80(+1.83%)
Feb 14, 2018 43.85 44.25 43.50 43.75 178,098 -0.55(-1.24%)
Feb 13, 2018 44.05 44.70 44.00 44.30 97,529 -0.30(-0.67%)
Feb 12, 2018 44.35 45.05 43.75 44.60 99,572 +0.45(+1.02%)
Feb 09, 2018 44.05 44.85 42.50 44.15 165,452 +0.20(+0.46%)
Feb 08, 2018 45.75 46.10 43.90 43.95 160,041 -1.80(-3.93%)
Feb 07, 2018 46.45 46.45 45.70 45.75 87,988 -0.90(-1.93%)
Feb 06, 2018 45.65 47.00 45.10 46.65 210,776 -1.25(-2.61%)
Feb 05, 2018 49.60 50.00 47.30 47.90 92,544 -2.20(-4.39%)
Feb 02, 2018 51.05 51.05 49.90 50.10 93,759 -1.35(-2.62%)
Feb 01, 2018 49.95 51.50 49.50 51.45 153,332 +1.30(+2.59%)
Jan 31, 2018 50.75 50.75 50.00 50.15 103,235 -0.35(-0.69%)
Jan 30, 2018 50.80 50.80 50.20 50.50 90,586 -1.00(-1.94%)
Jan 29, 2018 50.95 52.00 50.85 51.50 127,053 +0.50(+0.98%)
Jan 26, 2018 50.95 51.35 50.45 51.00 77,435 +0.40(+0.79%)
Jan 25, 2018 51.20 51.60 50.30 50.60 134,510 -0.20(-0.39%)
Jan 24, 2018 49.95 52.00 49.65 50.80 566,914 +0.95(+1.91%)
Jan 23, 2018 49.75 49.95 49.20 49.85 186,366 +0.10(+0.20%)
Jan 22, 2018 48.90 49.80 48.70 49.75 78,557 +0.70(+1.43%)
Jan 19, 2018 47.85 49.05 47.80 49.05 116,359 +1.15(+2.40%)
Jan 18, 2018 48.50 48.65 47.85 47.90 110,297 -0.50(-1.03%)
Jan 17, 2018 48.80 48.80 47.95 48.40 94,069 +0.00(+0.00%)
Jan 16, 2018 48.80 49.25 48.40 48.40 78,518 -0.15(-0.31%)
Jan 12, 2018 48.55 48.55 48.55 0 -0.55(-1.12%)
Jan 11, 2018 48.00 49.20 47.70 49.10 84,999 +1.35(+2.83%)
Jan 10, 2018 47.85 48.60 47.25 47.75 135,830 -0.50(-1.04%)
Jan 09, 2018 46.00 48.77 45.65 48.25 294,080 +2.25(+4.89%)
Jan 08, 2018 45.60 46.35 45.35 46.00 265,646 +0.15(+0.33%)
Jan 05, 2018 45.15 46.25 44.73 45.85 142,646 +1.00(+2.23%)
Jan 04, 2018 45.45 45.95 44.85 44.85 91,968 -0.40(-0.88%)
Jan 03, 2018 45.40 45.85 44.55 45.25 133,672 -0.15(-0.33%)
Jan 02, 2018 45.60 46.55 45.15 45.40 204,887 +0.10(+0.22%)
Dec 29, 2017 45.30 45.30 45.30 0 -1.05(-2.27%)
Dec 28, 2017 45.30 46.65 45.30 46.35 95,833 +0.95(+2.09%)
Dec 27, 2017 45.55 45.98 45.25 45.40 58,039 -0.20(-0.44%)
Dec 26, 2017 46.12 45.45 45.60 44,570 -0.30(-0.65%)
Dec 22, 2017 46.20 46.30 45.85 45.90 41,882 -0.35(-0.76%)
Dec 21, 2017 46.45 46.65 46.15 46.25 57,926 +0.15(+0.33%)
Dec 20, 2017 46.65 46.85 46.10 46.10 156,781 -0.40(-0.86%)
Dec 19, 2017 46.80 47.55 46.35 46.50 77,225 -0.25(-0.53%)
Dec 18, 2017 46.00 46.85 45.98 46.75 97,834 +0.95(+2.07%)
Dec 15, 2017 45.35 46.35 45.35 45.80 659,931 +0.65(+1.44%)
Dec 14, 2017 45.80 46.20 45.05 45.15 144,264 -0.65(-1.42%)
Dec 13, 2017 45.60 46.85 45.60 45.80 120,133 +0.05(+0.11%)
Dec 12, 2017 46.05 46.60 45.65 45.75 122,815 -0.10(-0.22%)
Dec 11, 2017 45.85 47.15 45.70 45.85 188,721 +0.25(+0.55%)
Dec 08, 2017 44.85 46.00 44.75 45.60 228,471 +0.00(+0.00%)
Dec 07, 2017 44.70 45.30 44.10 165,121 +0.00(+0.00%)
Dec 06, 2017 44.10 45.35 42.75 44.45 314,778 -1.95(-4.20%)
Dec 05, 2017 46.45 46.85 46.10 46.40 153,381 +0.05(+0.11%)
Dec 04, 2017 48.15 48.15 46.25 46.35 187,875 -1.35(-2.83%)
Dec 01, 2017 48.35 48.35 47.45 47.70 173,689 -0.75(-1.55%)
Nov 30, 2017 48.75 48.75 48.05 48.45 135,944 +0.15(+0.31%)
Nov 29, 2017 49.05 49.20 47.10 48.30 153,449 -0.70(-1.43%)
Nov 28, 2017 49.30 49.50 48.40 49.00 230,466 -0.10(-0.20%)
Nov 27, 2017 49.60 49.80 48.90 49.10 166,791 -0.50(-1.01%)
Nov 24, 2017 49.15 49.75 48.30 49.60 66,510 +0.50(+1.02%)
Nov 22, 2017 48.75 49.80 48.75 49.10 123,368 +0.60(+1.24%)
Nov 21, 2017 47.70 48.70 47.40 48.50 165,451 +1.05(+2.21%)
Nov 20, 2017 47.65 47.80 46.80 47.45 91,962 +0.05(+0.11%)
Nov 17, 2017 47.75 47.99 46.90 47.40 106,606 -0.80(-1.66%)
Nov 16, 2017 46.85 48.45 46.85 48.20 184,338 +1.65(+3.54%)
Nov 15, 2017 46.95 46.95 46.20 46.55 110,818 -0.70(-1.48%)
Nov 14, 2017 47.00 47.65 46.50 47.25 170,956 +0.15(+0.32%)
Nov 13, 2017 45.35 47.30 45.05 47.10 331,989 +1.25(+2.73%)
Nov 10, 2017 46.45 46.85 45.75 45.85 99,136 -0.75(-1.61%)
Nov 09, 2017 45.90 46.75 45.30 46.60 172,255 +0.20(+0.43%)
Nov 08, 2017 45.65 46.55 45.10 46.40 123,548 +0.30(+0.65%)
Nov 07, 2017 46.40 46.60 45.05 46.10 288,522 -0.35(-0.75%)
Nov 06, 2017 46.25 47.00 46.25 46.45 123,678 +0.00(+0.00%)
Nov 03, 2017 46.30 46.80 46.10 46.45 163,109 -0.20(-0.43%)
Nov 02, 2017 47.85 47.85 46.25 46.65 224,816 -0.95(-2.00%)
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.