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

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 102.76 104.73 96.57 97.08 548,048 -7.48(-7.15%)
Apr 29, 2020 97.82 107.27 96.85 104.55 1,186,995 +9.88(+10.43%)
Apr 28, 2020 95.25 97.81 93.60 94.67 516,451 +1.62(+1.74%)
Apr 27, 2020 90.38 93.54 89.84 93.06 209,111 +3.60(+4.03%)
Apr 24, 2020 89.28 89.64 86.70 89.45 178,104 +1.05(+1.18%)
Apr 23, 2020 88.21 89.95 87.66 88.41 316,711 +0.16(+0.19%)
Apr 22, 2020 85.25 88.82 84.79 88.24 365,217 +5.72(+6.94%)
Apr 21, 2020 86.43 87.87 82.05 82.52 361,824 -5.56(-6.31%)
Apr 20, 2020 87.90 89.46 87.09 88.08 421,751 -1.74(-1.94%)
Apr 17, 2020 90.75 90.75 88.25 89.82 403,188 +2.02(+2.31%)
Apr 16, 2020 84.05 88.29 81.89 87.80 524,440 +5.08(+6.15%)
Apr 15, 2020 83.66 86.50 81.56 82.71 302,860 -4.68(-5.35%)
Apr 14, 2020 86.59 88.62 85.49 87.39 271,543 +3.37(+4.01%)
Apr 13, 2020 82.32 84.62 81.36 84.02 337,417 +0.22(+0.27%)
Apr 09, 2020 89.70 90.52 83.10 83.80 508,192 -3.23(-3.72%)
Apr 08, 2020 85.31 87.51 83.56 87.03 372,915 +3.54(+4.23%)
Apr 07, 2020 84.81 87.66 82.85 83.50 448,560 +0.88(+1.07%)
Apr 06, 2020 76.32 83.11 75.14 82.62 335,996 +10.00(+13.76%)
Apr 03, 2020 75.22 75.86 71.91 72.62 414,958 -2.73(-3.62%)
Apr 02, 2020 71.28 77.24 71.28 75.35 380,097 +0.62(+0.83%)
Apr 01, 2020 74.58 80.05 73.80 74.73 303,623 -4.15(-5.27%)
Mar 31, 2020 80.68 82.05 78.01 78.89 480,369 -1.44(-1.80%)
Mar 30, 2020 78.55 80.74 76.47 80.33 304,191 +2.88(+3.71%)
Mar 27, 2020 79.47 84.62 77.07 77.45 434,679 -6.29(-7.51%)
Mar 26, 2020 80.66 84.79 78.73 83.74 524,742 +4.50(+5.68%)
Mar 25, 2020 80.68 84.95 76.89 79.24 443,883 -1.89(-2.33%)
Mar 24, 2020 74.94 81.36 71.69 81.12 592,401 +10.02(+14.10%)
Mar 23, 2020 71.86 75.80 68.93 71.10 599,355 -1.30(-1.79%)
Mar 20, 2020 71.57 77.69 70.94 72.40 806,582 +2.60(+3.72%)
Mar 19, 2020 69.78 77.58 67.19 69.80 595,534 -0.03(-0.04%)
Mar 18, 2020 72.55 78.72 66.63 69.83 768,493 -10.03(-12.56%)
Mar 17, 2020 70.10 80.50 64.77 79.86 822,073 +11.22(+16.34%)
Mar 16, 2020 75.93 81.74 68.65 68.65 698,971 -19.50(-22.12%)
Mar 13, 2020 85.25 88.27 77.56 88.15 553,209 +9.03(+11.41%)
Mar 12, 2020 79.17 84.89 77.30 79.12 754,062 -7.75(-8.92%)
Mar 11, 2020 90.86 92.27 85.40 86.87 470,845 -6.79(-7.25%)
Mar 10, 2020 91.92 93.76 86.65 93.66 501,806 +5.49(+6.23%)
Mar 09, 2020 87.35 92.44 87.28 88.17 536,818 -9.50(-9.73%)
Mar 06, 2020 92.83 97.97 92.01 97.67 533,282 +1.39(+1.44%)
Mar 05, 2020 96.26 98.83 95.26 96.28 307,322 -3.02(-3.04%)
Mar 04, 2020 95.22 99.41 94.05 99.30 349,830 +5.89(+6.30%)
Mar 03, 2020 97.61 99.44 91.88 93.41 602,723 -4.19(-4.30%)
Mar 02, 2020 97.51 97.79 92.43 97.61 673,241 +0.57(+0.59%)
Feb 28, 2020 90.88 97.39 90.51 97.04 656,664 +2.23(+2.35%)
Feb 27, 2020 95.56 97.99 93.41 94.81 441,292 -4.82(-4.84%)
Feb 26, 2020 98.52 102.76 98.52 99.63 338,714 +1.05(+1.06%)
Feb 25, 2020 102.85 103.17 98.33 98.59 482,613 -3.00(-2.96%)
Feb 24, 2020 102.72 103.50 101.24 101.59 392,859 -6.90(-6.36%)
Feb 21, 2020 110.91 110.93 107.55 108.48 373,349 -3.57(-3.19%)
Feb 20, 2020 112.37 113.67 109.98 112.06 336,006 -1.19(-1.05%)
Feb 19, 2020 111.66 114.23 111.28 113.25 309,717 +3.15(+2.86%)
Feb 18, 2020 111.17 115.03 108.84 110.10 508,374 -4.00(-3.51%)
Feb 14, 2020 117.12 117.68 113.06 114.10 339,242 -2.74(-2.34%)
Feb 13, 2020 114.55 118.25 113.38 116.83 823,368 +3.18(+2.80%)
Feb 12, 2020 114.27 114.59 112.61 113.65 341,316 +1.11(+0.99%)
Feb 11, 2020 110.02 113.09 109.23 112.54 330,974 +3.38(+3.10%)
Feb 10, 2020 105.45 109.27 105.42 109.16 213,344 +2.50(+2.35%)
Feb 07, 2020 108.77 108.77 105.92 106.65 298,595 -3.30(-3.00%)
Feb 06, 2020 111.93 112.15 108.30 109.95 491,388 -1.71(-1.53%)
Feb 05, 2020 112.14 112.51 109.06 111.66 405,049 +1.66(+1.51%)
Feb 04, 2020 108.62 110.49 107.83 110.00 450,453 +4.20(+3.97%)
Feb 03, 2020 102.17 106.06 101.35 105.80 590,801 +4.46(+4.40%)
Jan 31, 2020 104.38 104.38 101.04 101.35 591,399 -4.24(-4.02%)
Jan 30, 2020 107.46 109.68 103.45 105.59 912,562 -0.97(-0.91%)
Jan 29, 2020 106.36 112.15 103.72 106.56 1,312,400 -3.11(-2.84%)
Jan 28, 2020 106.62 110.23 105.28 109.67 899,807 +4.64(+4.42%)
Jan 27, 2020 105.61 106.76 103.03 105.03 562,127 -4.14(-3.79%)
Jan 24, 2020 114.02 114.29 108.32 109.17 464,079 -3.77(-3.34%)
Jan 23, 2020 113.95 113.95 112.28 112.94 621,704 -0.77(-0.68%)
Jan 22, 2020 113.72 115.27 113.31 113.71 447,417 +1.04(+0.93%)
Jan 21, 2020 110.74 112.98 110.74 112.67 398,757 +1.69(+1.52%)
Jan 17, 2020 111.74 111.93 109.99 110.98 340,587 -0.70(-0.62%)
Jan 16, 2020 110.21 111.94 110.19 111.67 455,862 +2.33(+2.13%)
Jan 15, 2020 109.40 110.41 108.45 109.34 589,274 -0.77(-0.70%)
Jan 14, 2020 106.99 111.35 106.67 110.12 671,144 +4.08(+3.85%)
Jan 13, 2020 104.19 106.13 104.04 106.03 252,284 +1.94(+1.87%)
Jan 10, 2020 106.33 106.92 103.64 104.09 279,358 -2.36(-2.22%)
Jan 09, 2020 105.86 106.48 104.34 106.45 438,583 +1.88(+1.80%)
Jan 08, 2020 105.24 106.13 104.39 104.57 336,885 -0.53(-0.50%)
Jan 07, 2020 102.97 106.20 102.49 105.10 517,138 +2.70(+2.63%)
Jan 06, 2020 102.98 104.15 101.65 102.40 669,295 -1.79(-1.72%)
Jan 03, 2020 106.08 106.94 103.82 104.19 817,078 -3.94(-3.64%)
Jan 02, 2020 108.36 108.98 106.20 108.12 362,326 +1.76(+1.65%)
Dec 31, 2019 106.60 107.43 105.82 106.36 251,225 -0.81(-0.76%)
Dec 30, 2019 106.68 107.52 104.39 107.18 190,631 +0.40(+0.37%)
Dec 27, 2019 108.29 108.52 106.47 106.78 192,375 -1.25(-1.15%)
Dec 26, 2019 107.86 108.39 107.50 108.03 125,972 +0.27(+0.25%)
Dec 24, 2019 108.87 108.87 105.54 107.76 99,083 -0.42(-0.38%)
Dec 23, 2019 109.25 109.25 107.53 108.17 303,197 -0.64(-0.59%)
Dec 20, 2019 108.29 109.96 107.76 108.81 1,505,492 +1.30(+1.20%)
Dec 19, 2019 106.60 108.29 105.25 107.52 360,293 +1.19(+1.12%)
Dec 18, 2019 106.56 107.36 104.72 106.33 434,006 -0.72(-0.67%)
Dec 17, 2019 106.73 107.58 106.17 107.04 425,281 +0.74(+0.70%)
Dec 16, 2019 106.62 108.44 106.27 106.30 444,170 +0.59(+0.56%)
Dec 13, 2019 106.90 107.96 105.44 105.71 348,344 -1.44(-1.34%)
Dec 12, 2019 105.09 108.23 104.08 107.15 492,806 +1.87(+1.77%)
Dec 11, 2019 102.91 105.48 102.91 105.28 455,515 +2.17(+2.10%)
Dec 10, 2019 102.22 103.45 101.53 103.12 266,262 +1.33(+1.31%)
Dec 09, 2019 104.16 104.59 101.61 101.78 552,972 -2.85(-2.73%)
Dec 06, 2019 103.72 105.15 103.68 104.63 328,486 +2.01(+1.96%)
Dec 05, 2019 103.53 104.19 102.12 102.62 406,655 -0.25(-0.24%)
Dec 04, 2019 102.16 103.98 102.16 102.87 424,343 +1.82(+1.80%)
Dec 03, 2019 100.37 101.22 99.92 101.06 274,412 -1.76(-1.71%)
Dec 02, 2019 103.38 103.74 101.28 102.82 722,306 +0.06(+0.06%)
Nov 29, 2019 103.88 104.88 102.59 102.76 126,802 -1.95(-1.87%)
Nov 27, 2019 103.86 105.05 103.03 104.71 218,646 +0.91(+0.88%)
Nov 26, 2019 102.98 103.84 101.86 103.80 322,191 +0.93(+0.90%)
Nov 25, 2019 99.92 103.30 99.37 102.87 456,370 +3.69(+3.72%)
Nov 22, 2019 100.60 100.60 98.46 99.18 221,128 -0.35(-0.35%)
Nov 21, 2019 102.01 102.01 98.56 99.53 454,870 -3.20(-3.12%)
Nov 20, 2019 102.14 104.31 102.09 102.73 619,213 -0.52(-0.50%)
Nov 19, 2019 106.14 106.28 103.23 103.25 412,667 -2.55(-2.41%)
Nov 18, 2019 105.71 106.89 104.72 105.80 349,402 -0.23(-0.22%)
Nov 15, 2019 106.94 108.06 105.94 106.03 543,221 +0.80(+0.76%)
Nov 14, 2019 105.17 105.86 104.58 105.23 571,401 -0.32(-0.30%)
Nov 13, 2019 105.28 106.37 104.72 105.55 323,938 -0.95(-0.90%)
Nov 12, 2019 107.50 108.32 106.10 106.50 294,733 -0.44(-0.42%)
Nov 11, 2019 107.42 108.37 106.70 106.95 250,307 -1.53(-1.41%)
Nov 08, 2019 107.27 108.69 106.85 108.48 314,409 +0.26(+0.24%)
Nov 07, 2019 110.31 110.72 107.89 108.22 312,047 -0.69(-0.63%)
Nov 06, 2019 109.51 109.53 107.32 108.91 245,791 -1.25(-1.14%)
Nov 05, 2019 108.93 110.68 107.97 110.16 397,790 +1.38(+1.27%)
Nov 04, 2019 107.62 109.31 106.50 108.78 418,787 +2.81(+2.65%)
Nov 01, 2019 105.12 106.15 104.88 105.97 538,868 +1.54(+1.48%)
Oct 31, 2019 105.79 105.79 104.22 104.43 395,026 -1.86(-1.75%)
Oct 30, 2019 108.06 108.72 105.71 106.29 485,901 -1.61(-1.49%)
Oct 29, 2019 110.11 110.52 107.57 107.91 476,794 -2.81(-2.54%)
Oct 28, 2019 107.14 111.09 106.91 110.71 643,443 +3.81(+3.57%)
Oct 25, 2019 105.24 107.02 103.93 106.90 734,415 +1.24(+1.18%)
Oct 24, 2019 101.00 106.15 98.51 105.66 1,313,185 +14.33(+15.69%)
Oct 23, 2019 91.46 93.35 90.02 91.33 498,875 -1.18(-1.27%)
Oct 22, 2019 92.32 93.56 92.19 92.50 340,890 +0.02(+0.02%)
Oct 21, 2019 91.99 93.50 91.63 92.48 324,110 +1.46(+1.60%)
Oct 18, 2019 91.25 91.69 89.33 91.03 280,211 -0.33(-0.36%)
Oct 17, 2019 91.05 94.46 90.87 91.36 404,468 +1.59(+1.77%)
Oct 16, 2019 89.92 90.84 89.14 89.76 352,770 -0.87(-0.96%)
Oct 15, 2019 89.53 91.67 88.69 90.63 328,552 +1.51(+1.69%)
Oct 14, 2019 90.13 90.30 88.57 89.13 234,937 -1.24(-1.37%)
Oct 11, 2019 90.14 91.73 89.13 90.36 407,364 +2.47(+2.81%)
Oct 10, 2019 86.78 89.01 86.16 87.89 321,049 +1.55(+1.80%)
Oct 09, 2019 85.74 86.94 84.95 86.34 238,649 +1.78(+2.10%)
Oct 08, 2019 86.92 87.43 84.45 84.56 216,205 -3.63(-4.11%)
Oct 07, 2019 88.68 89.17 87.78 88.19 283,009 -1.06(-1.19%)
Oct 04, 2019 86.66 89.25 86.61 89.25 328,606 +3.18(+3.70%)
Oct 03, 2019 83.82 86.13 82.03 86.07 754,510 +2.07(+2.47%)
Oct 02, 2019 85.19 85.19 82.30 83.99 530,463 -1.99(-2.31%)
Oct 01, 2019 89.76 90.99 85.86 85.98 424,520 -3.07(-3.45%)
Sep 30, 2019 88.32 89.24 87.34 89.05 339,662 +1.28(+1.46%)
Sep 27, 2019 90.77 90.96 87.33 87.77 610,061 -2.98(-3.29%)
Sep 26, 2019 91.56 92.18 90.59 90.75 318,671 -1.09(-1.19%)
Sep 25, 2019 88.88 92.38 88.70 91.84 336,732 +2.19(+2.44%)
Sep 24, 2019 91.67 92.20 89.36 89.65 459,925 -1.32(-1.45%)
Sep 23, 2019 90.07 91.37 89.60 90.97 322,315 +1.23(+1.37%)
Sep 20, 2019 90.77 91.26 88.85 89.74 636,279 -0.69(-0.76%)
Sep 19, 2019 90.54 91.53 90.26 90.43 460,007 +0.74(+0.83%)
Sep 18, 2019 89.47 90.63 88.29 89.69 365,412 -0.20(-0.23%)
Sep 17, 2019 89.66 90.25 88.02 89.89 761,997 +0.14(+0.16%)
Sep 16, 2019 89.30 91.54 88.70 89.74 543,145 -0.47(-0.52%)
Sep 13, 2019 91.67 91.67 90.01 90.22 543,739 -1.01(-1.11%)
Sep 12, 2019 90.95 91.80 89.03 91.23 376,130 +0.93(+1.03%)
Sep 11, 2019 88.54 90.90 87.54 90.30 391,425 +2.32(+2.63%)
Sep 10, 2019 87.43 88.00 85.59 87.99 446,028 +0.36(+0.41%)
Sep 09, 2019 84.77 87.76 84.30 87.63 923,226 +3.72(+4.44%)
Sep 06, 2019 82.37 84.07 81.57 83.91 585,398 +1.68(+2.04%)
Sep 05, 2019 79.94 83.77 79.88 82.23 660,909 +4.23(+5.42%)
Sep 04, 2019 76.09 78.21 75.22 78.00 364,746 +3.36(+4.50%)
Sep 03, 2019 74.30 75.32 73.47 74.64 661,503 -0.91(-1.20%)
Aug 30, 2019 74.46 75.61 73.92 75.55 355,031 +1.77(+2.39%)
Aug 29, 2019 72.60 74.22 72.60 73.78 419,074 +2.58(+3.62%)
Aug 28, 2019 70.28 71.50 69.62 71.21 388,708 +0.81(+1.15%)
Aug 27, 2019 72.36 74.08 70.03 70.40 371,247 -1.25(-1.75%)
Aug 26, 2019 73.79 74.21 71.22 71.65 634,136 -0.82(-1.13%)
Aug 23, 2019 75.27 75.27 72.33 72.47 433,271 -3.18(-4.21%)
Aug 22, 2019 75.66 75.96 73.94 75.65 269,536 +0.53(+0.70%)
Aug 21, 2019 75.36 75.39 74.37 75.13 308,744 +0.78(+1.05%)
Aug 20, 2019 74.62 75.37 74.11 74.35 429,358 -0.48(-0.64%)
Aug 19, 2019 75.53 76.51 74.77 74.83 382,502 +1.13(+1.53%)
Aug 16, 2019 71.08 73.91 71.08 73.70 410,169 +2.80(+3.95%)
Aug 15, 2019 71.53 71.62 70.47 70.90 307,823 -0.14(-0.20%)
Aug 14, 2019 70.51 71.61 70.45 71.04 433,886 -2.04(-2.79%)
Aug 13, 2019 71.47 74.48 70.76 73.08 331,419 +1.79(+2.51%)
Aug 12, 2019 71.25 72.18 70.59 71.29 336,690 -0.88(-1.21%)
Aug 09, 2019 72.36 72.83 71.17 72.17 329,860 -1.52(-2.06%)
Aug 08, 2019 71.65 73.77 71.26 73.69 480,884 +3.06(+4.33%)
Aug 07, 2019 69.75 71.81 69.50 70.63 406,765 -0.13(-0.19%)
Aug 06, 2019 71.95 73.31 69.78 70.77 491,866 -0.18(-0.26%)
Aug 05, 2019 75.05 75.39 70.38 70.95 856,522 -6.45(-8.33%)
Aug 02, 2019 78.91 79.53 76.85 77.40 554,996 -2.53(-3.17%)
Aug 01, 2019 81.55 83.15 79.16 79.93 930,172 -2.01(-2.46%)
Jul 31, 2019 81.86 84.62 81.05 81.94 1,323,382 -3.79(-4.42%)
Jul 30, 2019 83.62 85.89 83.47 85.73 522,807 +1.15(+1.35%)
Jul 29, 2019 84.12 84.90 83.36 84.59 387,295 +0.30(+0.35%)
Jul 26, 2019 83.90 85.14 83.15 84.29 347,521 +0.98(+1.18%)
Jul 25, 2019 85.68 86.31 82.80 83.31 522,491 -2.88(-3.34%)
Jul 24, 2019 82.14 86.22 82.13 86.18 768,319 +4.57(+5.60%)
Jul 23, 2019 80.74 81.93 80.40 81.61 417,107 +1.67(+2.08%)
Jul 22, 2019 77.00 80.62 76.66 79.95 540,114 +3.72(+4.87%)
Jul 19, 2019 77.83 77.95 76.17 76.23 274,173 -1.13(-1.46%)
Jul 18, 2019 75.23 77.72 75.14 77.36 373,266 +2.23(+2.97%)
Jul 17, 2019 74.16 75.45 73.39 75.13 314,551 +1.37(+1.85%)
Jul 16, 2019 75.03 75.03 73.35 73.76 409,936 -1.53(-2.03%)
Jul 15, 2019 75.30 75.67 74.50 75.29 399,818 +0.17(+0.23%)
Jul 12, 2019 74.57 75.78 74.28 75.12 466,687 +0.60(+0.80%)
Jul 11, 2019 76.14 76.14 74.11 74.52 411,175 -1.28(-1.69%)
Jul 10, 2019 75.53 76.65 75.30 75.80 437,746 +1.07(+1.43%)
Jul 09, 2019 73.39 75.12 73.39 74.73 694,492 +0.60(+0.81%)
Jul 08, 2019 74.18 75.08 73.78 74.13 378,970 -0.96(-1.28%)
Jul 05, 2019 75.29 75.41 74.19 75.10 243,005 -0.82(-1.08%)
Jul 03, 2019 77.50 77.90 75.61 75.91 427,831 -1.46(-1.89%)
Jul 02, 2019 78.37 78.73 76.91 77.38 602,060 +2.41(+3.21%)
Jul 01, 2019 78.23 78.99 74.97 74.97 822,762 +0.00(+0.00%)
Jun 28, 2019 76.44 77.16 74.55 74.97 1,588,419 -0.58(-0.76%)
Jun 27, 2019 74.00 75.69 74.00 75.55 356,688 +2.08(+2.83%)
Jun 26, 2019 72.50 73.78 72.47 73.47 365,076 +2.68(+3.78%)
Jun 25, 2019 73.63 73.87 70.73 70.79 490,648 -2.58(-3.52%)
Jun 24, 2019 73.51 73.67 72.97 73.37 727,852 +0.07(+0.09%)
Jun 21, 2019 73.08 73.67 72.98 73.31 553,022 +0.00(+0.00%)
Jun 20, 2019 72.46 73.56 71.72 73.31 520,502 +1.64(+2.28%)
Jun 19, 2019 71.68 72.55 70.89 71.67 385,108 +0.56(+0.79%)
Jun 18, 2019 69.87 72.38 69.33 71.11 483,016 +1.94(+2.81%)
Jun 17, 2019 69.40 70.01 68.27 69.17 582,110 +0.00(+0.00%)
Jun 14, 2019 69.59 69.59 68.23 69.17 634,786 -1.71(-2.42%)
Jun 13, 2019 71.36 72.04 70.38 70.88 304,760 -0.27(-0.38%)
Jun 12, 2019 72.56 72.56 70.31 71.15 470,528 -1.92(-2.63%)
Jun 11, 2019 74.59 74.77 72.36 73.08 380,465 -0.26(-0.35%)
Jun 10, 2019 71.51 74.11 71.51 73.34 337,592 +2.34(+3.29%)
Jun 07, 2019 71.26 71.77 70.37 71.00 203,837 +0.16(+0.23%)
Jun 06, 2019 70.25 71.09 69.03 70.83 232,739 +0.75(+1.07%)
Jun 05, 2019 71.78 72.22 68.20 70.08 555,998 -1.42(-1.98%)
Jun 04, 2019 69.47 71.54 68.99 71.50 664,537 +3.28(+4.81%)
Jun 03, 2019 69.23 69.50 67.83 68.21 531,783 -0.57(-0.83%)
May 31, 2019 68.80 69.61 68.63 68.78 443,207 -1.13(-1.61%)
May 30, 2019 70.33 71.17 69.22 69.91 297,103 -0.15(-0.22%)
May 29, 2019 70.59 71.59 69.33 70.06 848,934 -1.34(-1.87%)
May 28, 2019 71.87 72.33 71.01 71.40 402,557 -0.17(-0.24%)
May 24, 2019 71.96 72.49 71.47 71.57 426,584 +0.25(+0.35%)
May 23, 2019 70.94 71.56 70.52 71.32 664,126 -0.86(-1.19%)
May 22, 2019 72.20 72.84 70.75 72.18 383,040 -0.56(-0.77%)
May 21, 2019 72.27 72.96 71.58 72.74 538,703 +1.63(+2.30%)
May 20, 2019 73.91 73.91 70.67 71.10 526,256 -3.98(-5.31%)
May 17, 2019 76.15 77.45 74.97 75.09 695,960 -2.11(-2.74%)
May 16, 2019 78.10 78.35 76.74 77.20 376,602 -1.24(-1.58%)
May 15, 2019 77.90 79.22 77.40 78.44 282,382 +0.92(+1.19%)
May 14, 2019 77.50 78.31 76.65 77.52 402,328 +1.15(+1.51%)
May 13, 2019 77.50 78.44 75.83 76.37 730,467 -3.65(-4.56%)
May 10, 2019 80.69 81.30 78.88 80.01 430,743 -1.32(-1.63%)
May 09, 2019 80.73 81.87 79.31 81.34 497,057 -1.07(-1.29%)
May 08, 2019 82.31 83.96 82.03 82.40 504,120 -0.16(-0.20%)
May 07, 2019 84.14 84.61 81.29 82.57 787,913 -3.35(-3.90%)
May 06, 2019 84.82 86.21 84.24 85.92 465,821 -1.37(-1.57%)
May 03, 2019 86.77 87.48 85.85 87.29 532,204 +1.41(+1.64%)
May 02, 2019 85.58 87.77 84.83 85.88 843,519 +0.86(+1.02%)
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.