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

Integer Holdings Corp (NY: ITGR )

120.92 +1.92 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 65.47 67.83 63.00 65.81 2,624,765 -4.93(-6.97%)
Jan 30, 2023 70.26 71.36 70.05 70.74 136,917 -0.25(-0.35%)
Jan 27, 2023 71.82 72.30 70.90 70.99 79,605 -0.85(-1.18%)
Jan 26, 2023 71.78 71.86 71.10 71.84 91,788 +0.45(+0.63%)
Jan 25, 2023 72.46 72.46 71.04 71.39 105,919 -1.88(-2.57%)
Jan 24, 2023 74.84 74.87 73.03 73.27 77,530 -1.17(-1.57%)
Jan 23, 2023 74.21 75.39 73.94 74.44 87,468 +0.23(+0.31%)
Jan 20, 2023 73.86 74.24 72.97 74.21 92,813 +0.95(+1.30%)
Jan 19, 2023 72.01 73.53 71.54 73.26 69,087 +0.84(+1.16%)
Jan 18, 2023 72.71 73.77 71.84 72.42 89,680 -0.41(-0.56%)
Jan 17, 2023 72.96 73.75 72.27 72.83 113,434 -0.76(-1.03%)
Jan 13, 2023 71.95 73.74 71.58 73.59 75,901 +1.32(+1.83%)
Jan 12, 2023 72.72 72.72 70.95 72.27 114,514 +0.02(+0.03%)
Jan 11, 2023 70.40 72.61 70.40 72.25 206,082 +1.86(+2.64%)
Jan 10, 2023 69.39 71.22 69.39 70.39 124,347 +0.84(+1.21%)
Jan 09, 2023 69.53 69.80 68.47 69.55 152,672 +0.58(+0.84%)
Jan 06, 2023 69.41 69.41 68.10 68.97 157,540 +0.64(+0.94%)
Jan 05, 2023 68.01 68.80 67.30 68.33 117,066 +0.42(+0.62%)
Jan 04, 2023 69.48 69.99 67.58 67.91 175,036 -0.56(-0.82%)
Jan 03, 2023 69.18 70.18 68.19 68.47 281,968 +0.01(+0.01%)
Dec 30, 2022 68.22 68.85 68.19 68.46 121,319 -0.54(-0.78%)
Dec 29, 2022 67.20 69.16 66.81 69.00 110,751 +2.64(+3.98%)
Dec 28, 2022 68.33 68.44 66.34 66.36 156,526 -1.80(-2.64%)
Dec 27, 2022 67.84 68.46 66.91 68.16 111,671 +0.26(+0.38%)
Dec 23, 2022 67.89 68.40 67.41 67.90 69,370 -0.19(-0.28%)
Dec 22, 2022 67.83 68.25 66.27 68.09 150,929 -0.53(-0.77%)
Dec 21, 2022 67.77 69.42 67.07 68.62 248,667 +0.93(+1.37%)
Dec 20, 2022 67.45 68.21 66.31 67.69 245,180 +0.05(+0.07%)
Dec 19, 2022 63.68 67.85 63.68 67.64 508,441 +4.84(+7.71%)
Dec 16, 2022 66.01 66.33 61.85 62.80 530,433 -4.37(-6.51%)
Dec 15, 2022 69.11 69.44 67.05 67.17 130,062 -3.25(-4.62%)
Dec 14, 2022 70.99 71.91 69.88 70.42 234,433 -0.49(-0.69%)
Dec 13, 2022 71.56 73.10 70.64 70.91 234,560 +1.19(+1.71%)
Dec 12, 2022 72.74 72.77 69.70 69.72 233,091 -2.89(-3.98%)
Dec 09, 2022 72.33 73.26 72.07 72.61 199,604 -0.12(-0.16%)
Dec 08, 2022 71.91 72.95 71.77 72.73 234,939 +0.88(+1.22%)
Dec 07, 2022 71.70 72.40 71.33 71.85 224,878 +0.19(+0.27%)
Dec 06, 2022 72.06 72.21 71.47 71.66 275,483 -0.61(-0.84%)
Dec 05, 2022 72.25 72.85 71.57 72.27 131,023 -0.95(-1.30%)
Dec 02, 2022 72.54 73.93 71.52 73.22 123,592 -0.87(-1.17%)
Dec 01, 2022 74.21 75.08 73.35 74.09 91,312 -0.23(-0.31%)
Nov 30, 2022 71.33 74.33 70.56 74.32 231,657 +3.02(+4.24%)
Nov 29, 2022 70.82 71.53 70.52 71.30 115,875 +0.24(+0.34%)
Nov 28, 2022 71.33 71.74 70.54 71.06 278,070 -0.96(-1.33%)
Nov 25, 2022 71.64 72.45 71.28 72.02 85,802 +0.59(+0.83%)
Nov 23, 2022 72.37 72.90 71.36 71.43 212,811 -1.09(-1.50%)
Nov 22, 2022 71.22 73.00 70.22 72.52 203,701 +1.14(+1.60%)
Nov 21, 2022 71.30 72.88 71.00 71.38 139,018 -0.40(-0.56%)
Nov 18, 2022 72.81 72.81 71.37 71.78 134,045 +0.61(+0.86%)
Nov 17, 2022 70.69 71.37 69.93 71.17 207,676 -0.75(-1.04%)
Nov 16, 2022 72.25 72.31 71.73 71.92 210,391 -0.33(-0.46%)
Nov 15, 2022 71.43 72.93 71.34 72.25 228,173 +1.68(+2.38%)
Nov 14, 2022 71.12 71.51 70.01 70.57 161,902 -0.98(-1.37%)
Nov 11, 2022 69.59 72.00 69.59 71.55 151,929 +1.70(+2.43%)
Nov 10, 2022 67.06 69.95 66.69 69.85 263,759 +5.42(+8.41%)
Nov 09, 2022 64.71 64.99 63.84 64.43 131,458 -0.57(-0.88%)
Nov 08, 2022 64.98 65.42 63.59 65.00 191,363 +0.42(+0.65%)
Nov 07, 2022 64.56 64.73 63.33 64.58 107,424 +0.58(+0.91%)
Nov 04, 2022 63.29 64.21 62.25 64.00 143,794 +1.74(+2.79%)
Nov 03, 2022 61.37 62.45 60.76 62.26 100,223 +0.06(+0.10%)
Nov 02, 2022 64.06 65.34 62.06 62.20 350,152 -1.68(-2.63%)
Nov 01, 2022 62.79 64.08 62.04 63.88 320,196 +1.55(+2.49%)
Oct 31, 2022 62.23 62.89 61.74 62.33 205,354 -0.21(-0.34%)
Oct 28, 2022 61.51 62.97 60.62 62.54 207,840 +1.25(+2.04%)
Oct 27, 2022 60.18 62.08 59.08 61.29 204,048 +1.26(+2.10%)
Oct 26, 2022 59.18 61.07 59.18 60.03 189,603 +1.61(+2.76%)
Oct 25, 2022 56.39 58.63 56.39 58.42 203,845 +2.15(+3.82%)
Oct 24, 2022 56.34 56.55 55.67 56.27 184,894 +0.57(+1.02%)
Oct 21, 2022 55.83 56.18 55.22 55.70 192,437 +0.22(+0.40%)
Oct 20, 2022 55.99 57.08 55.27 55.48 254,931 -0.52(-0.93%)
Oct 19, 2022 56.11 57.06 55.24 56.00 173,084 -0.72(-1.27%)
Oct 18, 2022 57.65 58.70 56.43 56.72 247,767 +0.50(+0.89%)
Oct 17, 2022 55.08 56.43 55.08 56.22 321,416 +2.14(+3.96%)
Oct 14, 2022 54.58 55.00 53.72 54.08 234,847 -0.03(-0.06%)
Oct 13, 2022 51.47 54.59 51.23 54.11 220,553 +1.79(+3.42%)
Oct 12, 2022 51.87 52.92 51.40 52.32 288,801 +0.34(+0.65%)
Oct 11, 2022 51.05 52.04 50.27 51.98 350,766 +0.87(+1.70%)
Oct 10, 2022 51.57 51.77 50.05 51.11 324,478 -0.23(-0.45%)
Oct 07, 2022 54.63 54.63 50.08 51.34 994,188 -3.94(-7.13%)
Oct 06, 2022 63.96 64.00 55.03 55.28 1,153,475 -11.01(-16.61%)
Oct 05, 2022 65.05 66.39 64.76 66.29 125,914 +0.45(+0.68%)
Oct 04, 2022 64.62 66.52 64.62 65.84 113,450 +2.19(+3.44%)
Oct 03, 2022 63.15 64.20 62.02 63.65 163,293 +1.42(+2.28%)
Sep 30, 2022 62.98 64.55 62.10 62.23 213,065 -0.64(-1.02%)
Sep 29, 2022 62.56 63.02 61.65 62.87 170,674 -0.30(-0.47%)
Sep 28, 2022 61.69 63.70 61.31 63.17 214,892 +1.96(+3.20%)
Sep 27, 2022 61.90 62.84 60.67 61.21 316,882 +0.05(+0.08%)
Sep 26, 2022 61.72 63.01 60.71 61.16 414,842 -0.76(-1.23%)
Sep 23, 2022 60.94 62.29 60.59 61.92 298,006 +0.16(+0.26%)
Sep 22, 2022 61.98 62.51 60.82 61.76 174,236 -0.57(-0.91%)
Sep 21, 2022 63.25 64.31 62.27 62.33 182,554 -0.64(-1.02%)
Sep 20, 2022 62.66 63.31 61.57 62.97 199,850 -0.54(-0.85%)
Sep 19, 2022 62.04 63.52 61.45 63.51 164,153 +0.68(+1.08%)
Sep 16, 2022 61.69 62.86 60.53 62.83 375,053 +0.54(+0.87%)
Sep 15, 2022 62.78 63.99 62.12 62.29 129,680 -0.79(-1.25%)
Sep 14, 2022 64.21 64.25 62.66 63.08 152,845 -1.33(-2.06%)
Sep 13, 2022 63.99 65.12 63.81 64.41 339,019 -1.16(-1.77%)
Sep 12, 2022 65.75 66.47 65.52 65.57 148,662 +0.51(+0.78%)
Sep 09, 2022 64.22 65.22 63.71 65.06 168,472 +1.54(+2.42%)
Sep 08, 2022 61.49 63.71 61.00 63.52 208,242 +1.36(+2.19%)
Sep 07, 2022 59.54 62.37 59.52 62.16 169,466 +2.66(+4.47%)
Sep 06, 2022 60.87 60.68 59.18 59.50 181,839 -1.17(-1.93%)
Sep 02, 2022 63.26 63.48 60.08 60.67 135,568 -1.63(-2.62%)
Sep 01, 2022 62.69 63.01 61.40 62.30 193,507 -0.77(-1.22%)
Aug 31, 2022 63.75 64.42 63.07 63.07 110,179 -0.40(-0.63%)
Aug 30, 2022 65.43 65.43 63.34 63.47 160,059 -1.61(-2.47%)
Aug 29, 2022 65.98 65.98 64.73 65.08 100,328 -1.50(-2.25%)
Aug 26, 2022 69.46 69.80 66.52 66.58 111,757 -3.00(-4.31%)
Aug 25, 2022 67.37 69.65 67.37 69.58 125,071 +2.33(+3.46%)
Aug 24, 2022 66.18 67.31 66.18 67.25 129,555 +0.71(+1.07%)
Aug 23, 2022 68.19 68.19 65.59 66.54 159,799 -1.86(-2.72%)
Aug 22, 2022 70.00 70.43 68.38 68.40 160,110 -1.96(-2.79%)
Aug 19, 2022 71.97 71.97 70.05 70.36 162,633 -1.80(-2.49%)
Aug 18, 2022 72.71 73.26 71.92 72.16 132,498 -0.69(-0.95%)
Aug 17, 2022 74.50 74.97 72.81 72.85 151,053 -2.65(-3.51%)
Aug 16, 2022 75.93 76.17 75.17 75.50 64,904 -0.72(-0.94%)
Aug 15, 2022 74.21 76.52 74.14 76.22 153,462 +1.46(+1.95%)
Aug 12, 2022 73.78 75.05 73.54 74.76 125,163 +1.29(+1.76%)
Aug 11, 2022 73.33 74.36 73.33 73.47 120,420 +1.02(+1.41%)
Aug 10, 2022 71.98 72.93 70.72 72.45 133,008 +1.64(+2.32%)
Aug 09, 2022 72.89 73.17 70.65 70.81 138,019 -1.90(-2.61%)
Aug 08, 2022 71.39 73.18 71.39 72.71 178,905 +1.75(+2.47%)
Aug 05, 2022 69.23 71.26 69.16 70.96 138,433 +0.80(+1.14%)
Aug 04, 2022 71.57 71.66 69.75 70.16 98,437 -1.41(-1.97%)
Aug 03, 2022 70.20 72.10 69.55 71.57 189,868 +1.58(+2.26%)
Aug 02, 2022 70.03 71.20 69.63 69.99 126,867 -0.09(-0.13%)
Aug 01, 2022 69.63 71.45 68.56 70.08 111,920 +0.19(+0.27%)
Jul 29, 2022 68.96 70.61 68.62 69.89 142,396 -0.13(-0.19%)
Jul 28, 2022 70.00 70.73 68.00 70.02 238,818 -0.21(-0.30%)
Jul 27, 2022 69.55 70.69 68.78 70.23 120,888 +0.96(+1.39%)
Jul 26, 2022 69.26 69.88 68.54 69.27 124,058 -0.09(-0.13%)
Jul 25, 2022 67.87 69.47 67.87 69.36 132,656 +1.22(+1.79%)
Jul 22, 2022 69.72 70.05 67.47 68.14 104,382 -1.62(-2.32%)
Jul 21, 2022 66.56 69.83 66.56 69.76 205,304 +2.07(+3.06%)
Jul 20, 2022 67.19 68.44 66.81 67.69 153,082 +0.29(+0.43%)
Jul 19, 2022 66.73 68.46 66.73 67.40 195,170 +1.53(+2.32%)
Jul 18, 2022 68.51 68.92 65.88 65.87 157,933 -1.90(-2.80%)
Jul 15, 2022 68.00 69.10 67.18 67.77 145,537 +1.02(+1.53%)
Jul 14, 2022 65.54 66.95 64.95 66.75 120,238 +0.20(+0.30%)
Jul 13, 2022 66.90 67.11 66.08 66.55 89,928 -1.23(-1.81%)
Jul 12, 2022 68.06 68.72 67.60 67.78 84,673 -0.37(-0.54%)
Jul 11, 2022 68.80 68.91 67.73 68.15 115,767 -1.23(-1.77%)
Jul 08, 2022 69.55 70.15 68.78 69.38 81,983 -0.35(-0.50%)
Jul 07, 2022 69.88 71.25 69.26 69.73 82,452 +0.53(+0.77%)
Jul 06, 2022 71.04 71.19 68.78 69.20 115,249 -2.06(-2.89%)
Jul 05, 2022 70.58 71.50 69.48 71.26 179,143 -0.74(-1.03%)
Jul 01, 2022 70.02 72.49 70.02 72.00 135,550 +1.34(+1.90%)
Jun 30, 2022 70.74 71.89 69.83 70.66 160,263 -1.17(-1.63%)
Jun 29, 2022 71.29 72.06 70.33 71.83 90,636 +0.62(+0.87%)
Jun 28, 2022 73.76 74.00 71.04 71.21 115,373 -1.76(-2.41%)
Jun 27, 2022 72.58 73.53 71.78 72.97 108,684 +0.56(+0.77%)
Jun 24, 2022 70.68 72.56 70.59 72.41 402,582 +2.14(+3.05%)
Jun 23, 2022 68.24 70.74 68.18 70.27 107,543 +1.89(+2.76%)
Jun 22, 2022 68.17 69.64 68.17 68.38 157,708 -0.46(-0.67%)
Jun 21, 2022 68.96 69.19 67.94 68.84 176,477 +1.10(+1.62%)
Jun 17, 2022 67.41 68.95 67.41 67.74 246,256 +0.82(+1.23%)
Jun 16, 2022 70.01 70.36 66.36 66.92 163,775 -4.66(-6.51%)
Jun 15, 2022 71.67 72.96 70.87 71.58 160,468 +0.54(+0.76%)
Jun 14, 2022 72.92 72.92 70.70 71.04 146,291 -2.01(-2.75%)
Jun 13, 2022 72.67 74.34 72.58 73.05 174,054 -1.83(-2.44%)
Jun 10, 2022 72.62 75.34 72.47 74.88 111,077 +1.02(+1.38%)
Jun 09, 2022 75.20 75.22 73.84 73.86 58,250 -1.86(-2.46%)
Jun 08, 2022 76.16 76.65 75.46 75.72 85,195 -1.15(-1.50%)
Jun 07, 2022 76.40 77.58 76.31 76.87 129,219 +0.17(+0.22%)
Jun 06, 2022 77.85 78.24 76.67 76.70 108,629 -0.70(-0.90%)
Jun 03, 2022 79.56 79.78 77.24 77.40 158,386 -2.74(-3.42%)
Jun 02, 2022 78.38 80.77 77.06 80.14 110,898 +2.13(+2.73%)
Jun 01, 2022 80.36 80.51 76.68 78.01 233,813 -1.77(-2.22%)
May 31, 2022 79.76 80.60 79.14 79.78 140,981 -0.71(-0.88%)
May 27, 2022 79.75 80.56 79.25 80.49 98,701 +1.60(+2.03%)
May 26, 2022 79.16 79.93 78.55 78.89 127,515 +0.41(+0.52%)
May 25, 2022 76.80 78.77 76.80 78.48 138,031 +1.39(+1.80%)
May 24, 2022 76.45 77.36 75.24 77.09 166,181 +0.48(+0.63%)
May 23, 2022 76.12 77.04 74.59 76.61 159,838 +1.65(+2.20%)
May 20, 2022 74.95 75.26 71.99 74.96 192,098 +0.56(+0.75%)
May 19, 2022 74.30 75.35 73.06 74.40 180,256 -0.24(-0.32%)
May 18, 2022 75.13 75.96 74.43 74.64 280,431 -0.78(-1.03%)
May 17, 2022 73.25 75.58 73.25 75.42 117,807 +3.25(+4.50%)
May 16, 2022 71.48 72.63 70.82 72.17 107,213 +0.20(+0.28%)
May 13, 2022 71.76 72.71 71.24 71.97 213,348 +1.01(+1.42%)
May 12, 2022 70.64 71.94 69.30 70.96 151,813 -0.11(-0.15%)
May 11, 2022 71.96 73.37 70.86 71.07 186,856 -0.58(-0.81%)
May 10, 2022 73.45 73.68 70.21 71.65 191,620 -1.32(-1.81%)
May 09, 2022 75.65 75.86 72.61 72.97 293,659 -3.67(-4.79%)
May 06, 2022 75.90 77.20 74.82 76.64 222,257 +0.36(+0.47%)
May 05, 2022 78.39 78.95 75.32 76.28 239,125 -3.11(-3.92%)
May 04, 2022 77.70 79.79 76.27 79.39 206,174 +1.45(+1.86%)
May 03, 2022 76.14 78.64 76.14 77.94 243,020 +1.87(+2.46%)
May 02, 2022 75.17 77.03 74.48 76.07 301,015 +0.90(+1.20%)
Apr 29, 2022 78.95 78.95 75.15 75.17 276,781 -3.98(-5.03%)
Apr 28, 2022 78.00 79.56 68.58 79.15 769,610 -0.03(-0.04%)
Apr 27, 2022 79.74 81.70 79.00 79.18 416,098 -1.11(-1.38%)
Apr 26, 2022 82.04 82.42 80.10 80.29 180,546 -2.80(-3.37%)
Apr 25, 2022 81.19 83.18 80.02 83.09 178,824 +1.33(+1.63%)
Apr 22, 2022 82.48 82.93 81.16 81.76 204,078 -1.78(-2.13%)
Apr 21, 2022 87.72 88.50 83.25 83.54 157,817 -3.84(-4.39%)
Apr 20, 2022 84.84 88.58 84.35 87.38 336,749 +3.20(+3.80%)
Apr 19, 2022 80.81 84.42 80.40 84.18 153,889 +3.41(+4.22%)
Apr 18, 2022 81.47 81.81 80.24 80.77 116,688 -0.90(-1.10%)
Apr 14, 2022 81.75 83.05 81.47 81.67 121,629 +0.09(+0.11%)
Apr 13, 2022 81.37 82.30 80.48 81.58 95,176 +0.28(+0.34%)
Apr 12, 2022 81.57 82.78 81.16 81.30 192,023 +0.75(+0.93%)
Apr 11, 2022 81.37 82.34 79.96 80.55 256,517 -0.96(-1.18%)
Apr 08, 2022 80.94 82.87 79.94 81.51 196,468 +0.24(+0.30%)
Apr 07, 2022 77.96 82.05 77.48 81.27 210,570 +3.77(+4.86%)
Apr 06, 2022 76.23 77.89 75.25 77.50 181,635 +0.43(+0.56%)
Apr 05, 2022 78.59 78.98 76.33 77.07 175,065 -1.85(-2.34%)
Apr 04, 2022 82.85 82.89 78.53 78.92 151,027 -3.61(-4.37%)
Apr 01, 2022 80.20 82.83 80.20 82.53 307,685 +1.96(+2.43%)
Mar 31, 2022 81.51 82.28 80.41 80.57 202,216 -1.19(-1.46%)
Mar 30, 2022 81.86 83.05 81.59 81.76 120,051 +0.06(+0.07%)
Mar 29, 2022 80.36 82.07 80.36 81.70 216,599 +2.25(+2.83%)
Mar 28, 2022 78.33 79.50 77.77 79.45 125,608 +0.85(+1.08%)
Mar 25, 2022 77.37 78.86 77.10 78.60 113,096 +1.16(+1.50%)
Mar 24, 2022 76.76 77.53 76.16 77.44 109,021 +0.89(+1.16%)
Mar 23, 2022 78.56 78.56 75.68 76.55 199,168 -2.86(-3.60%)
Mar 22, 2022 80.74 80.74 78.95 79.41 150,799 -0.79(-0.99%)
Mar 21, 2022 78.99 80.48 78.97 80.20 109,082 +0.79(+0.99%)
Mar 18, 2022 81.33 81.64 79.41 79.41 299,438 -1.57(-1.94%)
Mar 17, 2022 78.20 81.31 78.20 80.98 90,061 +1.40(+1.76%)
Mar 16, 2022 78.95 79.77 77.51 79.58 144,132 +1.14(+1.45%)
Mar 15, 2022 78.00 79.27 77.91 78.44 151,539 +1.09(+1.41%)
Mar 14, 2022 78.32 78.66 77.01 77.35 102,532 -0.74(-0.95%)
Mar 11, 2022 78.78 79.34 77.81 78.09 90,891 -0.60(-0.76%)
Mar 10, 2022 79.27 79.70 77.75 78.69 149,909 -2.04(-2.53%)
Mar 09, 2022 80.48 81.67 79.52 80.73 165,876 +1.86(+2.36%)
Mar 08, 2022 79.80 80.50 78.12 78.87 165,953 -0.89(-1.12%)
Mar 07, 2022 81.48 81.48 79.48 79.76 113,858 -1.16(-1.43%)
Mar 04, 2022 80.80 81.28 79.77 80.92 138,390 -1.01(-1.23%)
Mar 03, 2022 82.36 83.01 81.00 81.93 176,247 +0.11(+0.13%)
Mar 02, 2022 81.71 82.36 80.59 81.82 288,557 +1.04(+1.29%)
Mar 01, 2022 83.54 84.45 79.91 80.78 322,579 -3.09(-3.68%)
Feb 28, 2022 85.00 85.80 83.25 83.87 310,899 -2.02(-2.35%)
Feb 25, 2022 83.31 86.19 83.95 85.89 164,526 +2.40(+2.87%)
Feb 24, 2022 79.09 83.57 78.53 83.49 168,997 +2.74(+3.39%)
Feb 23, 2022 81.50 82.19 80.47 80.75 176,398 -0.14(-0.17%)
Feb 22, 2022 84.00 84.39 79.96 80.89 217,898 -2.76(-3.30%)
Feb 18, 2022 83.65 0 -2.14(-2.49%)
Feb 17, 2022 85.87 88.23 82.29 85.79 427,786 +0.23(+0.27%)
Feb 16, 2022 84.35 85.88 83.41 85.56 180,392 +1.32(+1.57%)
Feb 15, 2022 83.23 84.39 83.23 84.24 164,944 +1.75(+2.12%)
Feb 14, 2022 81.83 83.20 81.56 82.49 215,342 +0.93(+1.14%)
Feb 11, 2022 80.56 82.16 80.56 81.56 128,371 +0.94(+1.17%)
Feb 10, 2022 79.92 81.76 79.89 80.62 126,708 -1.04(-1.27%)
Feb 09, 2022 80.50 82.06 80.50 81.66 96,541 +1.28(+1.59%)
Feb 08, 2022 77.94 80.39 77.94 80.38 49,048 +2.04(+2.60%)
Feb 07, 2022 77.98 79.04 77.42 78.34 85,742 +0.02(+0.03%)
Feb 04, 2022 77.49 78.79 77.14 78.32 83,582 +0.33(+0.42%)
Feb 03, 2022 78.14 77.64 77.99 78,818 -0.80(-1.02%)
Feb 02, 2022 79.20 79.24 77.49 78.79 104,062 -0.35(-0.44%)
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.