Skip to main content

Simpson Manufacturing Company (NY: SSD )

171.15 +2.47 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.93 89.21 87.10 87.61 106,508 -2.12(-2.37%)
Dec 29, 2022 88.29 90.13 88.29 89.73 126,959 +2.46(+2.82%)
Dec 28, 2022 88.83 88.95 87.27 87.27 176,786 -1.00(-1.13%)
Dec 27, 2022 88.00 88.72 87.77 88.27 109,073 +0.18(+0.20%)
Dec 23, 2022 87.40 88.62 86.93 88.09 86,923 +0.41(+0.46%)
Dec 22, 2022 88.73 88.73 86.04 87.69 169,879 -2.03(-2.26%)
Dec 21, 2022 89.92 90.52 89.33 89.71 147,775 +0.42(+0.48%)
Dec 20, 2022 89.20 90.42 88.50 89.29 134,289 -0.35(-0.39%)
Dec 19, 2022 90.05 90.64 89.06 89.63 269,596 -0.49(-0.55%)
Dec 16, 2022 90.39 91.64 89.68 90.13 738,074 -1.48(-1.62%)
Dec 15, 2022 92.18 92.29 89.28 91.61 264,594 -2.11(-2.26%)
Dec 14, 2022 94.65 95.84 93.43 93.72 246,511 -0.89(-0.94%)
Dec 13, 2022 97.29 98.00 94.12 94.61 184,534 +1.18(+1.26%)
Dec 12, 2022 91.77 93.99 91.18 93.44 177,638 +2.42(+2.66%)
Dec 09, 2022 91.75 92.83 90.89 91.02 133,903 -1.44(-1.56%)
Dec 08, 2022 91.78 93.00 90.94 92.46 134,414 +1.06(+1.16%)
Dec 07, 2022 91.03 91.79 90.30 91.40 190,572 +0.75(+0.83%)
Dec 06, 2022 92.05 92.61 89.70 90.65 214,182 -1.44(-1.57%)
Dec 05, 2022 92.31 92.40 91.21 92.09 178,652 -1.30(-1.40%)
Dec 02, 2022 91.27 94.49 91.19 93.40 168,957 +0.34(+0.36%)
Dec 01, 2022 92.93 93.31 92.25 93.06 136,066 +1.12(+1.21%)
Nov 30, 2022 90.07 91.97 87.94 91.95 256,095 +1.50(+1.66%)
Nov 29, 2022 89.91 91.01 89.79 90.44 163,276 -0.21(-0.23%)
Nov 28, 2022 90.69 91.39 89.99 90.65 243,352 -1.28(-1.40%)
Nov 25, 2022 92.07 92.38 91.72 91.94 54,292 +0.29(+0.31%)
Nov 23, 2022 91.85 92.53 91.03 91.65 116,203 +0.26(+0.28%)
Nov 22, 2022 91.16 91.60 90.36 91.39 110,905 +0.86(+0.95%)
Nov 21, 2022 90.37 90.80 89.77 90.53 212,423 -0.29(-0.32%)
Nov 18, 2022 91.06 91.26 89.74 90.82 227,892 +1.32(+1.48%)
Nov 17, 2022 89.29 90.16 87.68 89.50 169,989 -1.50(-1.65%)
Nov 16, 2022 91.40 91.48 90.51 91.00 151,139 -0.40(-0.43%)
Nov 15, 2022 91.44 92.51 90.53 91.39 270,540 +2.03(+2.27%)
Nov 14, 2022 91.51 92.12 89.17 89.37 185,525 -3.09(-3.35%)
Nov 11, 2022 91.83 93.22 90.61 92.46 209,575 +0.78(+0.85%)
Nov 10, 2022 88.70 92.22 88.30 91.68 241,097 +7.67(+9.13%)
Nov 09, 2022 83.99 84.92 83.66 84.01 241,984 -0.98(-1.15%)
Nov 08, 2022 84.88 85.65 84.26 84.99 217,343 +0.66(+0.79%)
Nov 07, 2022 83.73 85.09 82.32 84.33 220,341 +1.10(+1.32%)
Nov 04, 2022 82.51 84.52 81.54 83.23 150,968 +1.72(+2.11%)
Nov 03, 2022 80.80 82.29 80.27 81.51 196,399 -0.59(-0.72%)
Nov 02, 2022 84.53 85.85 81.78 82.10 298,271 -2.76(-3.25%)
Nov 01, 2022 84.91 85.38 83.30 84.86 224,226 +0.40(+0.47%)
Oct 31, 2022 83.63 84.92 82.79 84.47 227,207 +0.03(+0.04%)
Oct 28, 2022 82.87 84.95 82.24 84.44 189,528 +1.63(+1.97%)
Oct 27, 2022 82.95 83.99 82.50 82.81 262,125 +0.52(+0.64%)
Oct 26, 2022 83.37 84.06 82.15 82.28 355,597 -1.08(-1.29%)
Oct 25, 2022 80.44 83.60 80.37 83.36 485,719 +6.07(+7.85%)
Oct 24, 2022 77.07 78.01 76.48 77.29 340,340 +0.07(+0.09%)
Oct 21, 2022 76.00 77.48 75.30 77.22 211,393 +1.70(+2.25%)
Oct 20, 2022 77.79 78.26 75.50 75.52 251,049 -1.90(-2.45%)
Oct 19, 2022 79.73 80.69 76.29 77.42 190,349 -3.23(-4.01%)
Oct 18, 2022 80.48 81.40 79.90 80.65 193,699 +1.87(+2.37%)
Oct 17, 2022 77.97 79.42 77.97 78.78 214,051 +2.29(+3.00%)
Oct 14, 2022 79.13 79.21 76.22 76.49 147,717 -2.54(-3.21%)
Oct 13, 2022 75.99 79.65 74.36 79.03 173,278 +1.60(+2.07%)
Oct 12, 2022 78.44 78.44 76.98 77.43 123,185 -0.57(-0.73%)
Oct 11, 2022 77.52 78.92 77.33 78.00 208,673 +0.30(+0.38%)
Oct 10, 2022 77.54 78.23 77.02 77.71 164,220 +0.65(+0.85%)
Oct 07, 2022 79.20 79.27 76.52 77.05 203,768 -3.09(-3.86%)
Oct 06, 2022 80.18 81.54 79.82 80.15 149,036 -0.63(-0.78%)
Oct 05, 2022 81.01 81.62 80.22 80.78 228,329 -1.51(-1.84%)
Oct 04, 2022 81.81 82.88 81.81 82.29 184,605 +2.09(+2.60%)
Oct 03, 2022 78.35 80.53 77.79 80.20 212,909 +2.97(+3.85%)
Sep 30, 2022 77.15 79.20 77.01 77.23 242,768 -0.21(-0.27%)
Sep 29, 2022 77.78 77.82 76.78 77.44 197,271 -1.34(-1.70%)
Sep 28, 2022 77.48 79.32 77.36 78.78 223,840 +2.21(+2.88%)
Sep 27, 2022 76.92 77.83 75.83 76.57 238,725 +0.71(+0.94%)
Sep 26, 2022 77.78 78.19 75.81 75.86 213,322 -1.92(-2.47%)
Sep 23, 2022 78.08 78.55 77.21 77.78 274,768 -1.16(-1.47%)
Sep 22, 2022 80.28 80.43 78.63 78.94 448,040 -2.00(-2.47%)
Sep 21, 2022 82.23 83.02 80.72 80.94 393,217 -0.46(-0.57%)
Sep 20, 2022 80.67 81.62 79.96 81.41 319,117 -0.46(-0.57%)
Sep 19, 2022 80.46 82.99 80.46 81.87 313,796 +1.28(+1.59%)
Sep 16, 2022 80.05 81.07 79.48 80.59 566,201 -0.89(-1.09%)
Sep 15, 2022 82.50 83.76 81.45 81.47 344,022 -1.31(-1.58%)
Sep 14, 2022 84.11 84.11 81.68 82.78 348,906 -0.92(-1.09%)
Sep 13, 2022 88.06 88.06 83.70 83.70 373,759 -6.09(-6.78%)
Sep 12, 2022 89.81 90.81 89.32 89.79 409,778 +0.69(+0.77%)
Sep 09, 2022 88.91 90.13 88.36 89.10 384,325 -0.12(-0.13%)
Sep 08, 2022 88.32 89.45 87.00 89.22 242,604 +0.00(+0.00%)
Sep 07, 2022 88.28 89.65 88.28 89.22 244,216 +1.36(+1.55%)
Sep 06, 2022 88.66 88.58 87.13 87.86 203,448 -1.10(-1.24%)
Sep 02, 2022 93.00 93.45 88.35 88.96 162,915 -2.74(-2.99%)
Sep 01, 2022 90.67 91.88 90.23 91.70 169,675 +0.44(+0.49%)
Aug 31, 2022 93.20 93.20 90.81 91.26 205,217 -1.59(-1.71%)
Aug 30, 2022 93.58 94.43 92.80 92.84 205,151 -0.44(-0.48%)
Aug 29, 2022 93.58 94.33 92.27 93.29 225,957 -1.51(-1.59%)
Aug 26, 2022 97.69 98.24 94.68 94.79 211,028 -3.40(-3.46%)
Aug 25, 2022 97.90 99.09 96.82 98.19 203,906 +0.45(+0.46%)
Aug 24, 2022 98.63 99.14 97.73 97.74 208,894 -1.14(-1.16%)
Aug 23, 2022 100.00 100.73 98.52 98.88 116,533 -1.30(-1.30%)
Aug 22, 2022 101.64 101.64 99.66 100.18 110,566 -2.95(-2.86%)
Aug 19, 2022 104.29 104.30 102.65 103.13 129,010 -1.52(-1.45%)
Aug 18, 2022 104.68 104.75 103.56 104.64 74,077 +0.53(+0.51%)
Aug 17, 2022 104.26 104.79 103.10 104.11 127,077 -1.28(-1.22%)
Aug 16, 2022 103.98 105.47 103.50 105.39 116,231 +0.47(+0.45%)
Aug 15, 2022 102.31 105.25 101.95 104.92 181,525 +1.94(+1.88%)
Aug 12, 2022 102.18 102.98 101.31 102.98 166,596 +1.54(+1.51%)
Aug 11, 2022 101.05 102.33 100.92 101.44 172,538 +1.47(+1.47%)
Aug 10, 2022 98.51 101.44 98.22 99.97 208,259 +2.26(+2.31%)
Aug 09, 2022 99.41 99.90 97.44 97.72 227,257 -2.28(-2.28%)
Aug 08, 2022 99.81 101.39 99.44 100.00 167,108 +0.87(+0.87%)
Aug 05, 2022 98.85 99.69 97.61 99.14 278,647 -1.42(-1.41%)
Aug 04, 2022 100.33 102.23 99.78 100.56 131,646 -0.31(-0.31%)
Aug 03, 2022 101.39 101.39 98.55 100.87 166,754 +0.00(+0.00%)
Aug 02, 2022 104.27 104.83 100.86 100.87 180,720 -4.17(-3.97%)
Aug 01, 2022 100.78 106.23 100.52 105.04 265,775 +3.30(+3.24%)
Jul 29, 2022 100.30 102.47 99.99 101.74 270,540 +1.44(+1.43%)
Jul 28, 2022 100.53 101.42 100.14 100.30 245,345 +0.29(+0.29%)
Jul 27, 2022 102.82 103.20 98.81 100.01 378,729 -2.79(-2.71%)
Jul 26, 2022 103.68 104.72 102.36 102.80 453,330 -2.58(-2.45%)
Jul 25, 2022 107.19 107.19 104.01 105.38 193,149 -1.52(-1.42%)
Jul 22, 2022 107.14 108.57 105.47 106.90 114,564 -0.49(-0.46%)
Jul 21, 2022 104.81 107.46 104.10 107.39 168,691 +1.23(+1.16%)
Jul 20, 2022 105.31 106.28 104.83 106.16 153,564 +0.85(+0.80%)
Jul 19, 2022 102.93 105.49 102.85 105.31 139,575 +4.03(+3.98%)
Jul 18, 2022 103.49 103.49 100.90 101.28 155,039 -1.04(-1.02%)
Jul 15, 2022 103.43 103.54 101.74 102.33 142,668 +0.42(+0.42%)
Jul 14, 2022 100.20 102.01 98.66 101.91 180,152 -0.77(-0.75%)
Jul 13, 2022 101.59 103.41 100.00 102.67 110,398 -0.39(-0.38%)
Jul 12, 2022 102.04 104.73 101.86 103.07 112,298 +1.15(+1.13%)
Jul 11, 2022 100.86 102.08 100.28 101.91 110,037 -0.41(-0.40%)
Jul 08, 2022 102.66 103.84 101.22 102.33 92,261 -0.67(-0.65%)
Jul 07, 2022 101.38 103.08 101.32 103.00 130,711 +2.60(+2.59%)
Jul 06, 2022 102.37 103.10 98.58 100.40 127,783 -1.41(-1.38%)
Jul 05, 2022 98.80 101.86 98.80 101.81 194,438 +1.04(+1.03%)
Jul 01, 2022 99.06 101.22 98.88 100.77 168,460 +1.91(+1.93%)
Jun 30, 2022 95.87 99.85 95.50 98.86 241,205 +1.48(+1.52%)
Jun 29, 2022 96.34 97.44 94.10 97.37 172,566 +1.31(+1.36%)
Jun 28, 2022 98.65 98.85 95.89 96.07 207,541 -2.29(-2.33%)
Jun 27, 2022 97.48 100.10 95.80 98.36 322,975 +2.07(+2.15%)
Jun 24, 2022 94.97 96.72 94.43 96.28 494,947 +2.15(+2.29%)
Jun 23, 2022 90.31 94.56 90.31 94.13 259,946 +3.67(+4.05%)
Jun 22, 2022 87.99 91.58 87.99 90.47 215,865 +1.12(+1.25%)
Jun 21, 2022 88.76 89.85 86.49 89.35 285,699 +2.17(+2.49%)
Jun 17, 2022 88.71 89.87 86.20 87.18 553,057 -1.55(-1.75%)
Jun 16, 2022 94.81 94.81 88.09 88.73 275,965 -7.79(-8.07%)
Jun 15, 2022 99.24 99.24 94.93 96.52 209,797 -1.37(-1.40%)
Jun 14, 2022 97.82 98.98 96.65 97.89 129,620 -0.29(-0.30%)
Jun 13, 2022 99.42 100.34 97.52 98.18 152,307 -3.79(-3.72%)
Jun 10, 2022 105.16 105.20 101.89 101.97 122,693 -5.42(-5.05%)
Jun 09, 2022 107.48 108.80 107.27 107.40 92,031 -0.89(-0.83%)
Jun 08, 2022 109.34 110.66 108.27 108.29 137,561 -2.19(-1.98%)
Jun 07, 2022 107.77 110.49 107.61 110.48 86,174 +1.49(+1.37%)
Jun 06, 2022 109.22 109.31 107.27 108.99 128,601 +0.86(+0.79%)
Jun 03, 2022 107.92 108.75 107.46 108.13 126,420 -1.00(-0.92%)
Jun 02, 2022 107.04 109.14 106.82 109.14 110,025 +2.77(+2.61%)
Jun 01, 2022 106.31 108.31 104.32 106.36 179,842 -0.10(-0.09%)
May 31, 2022 106.07 106.95 103.93 106.46 210,791 -0.94(-0.88%)
May 27, 2022 105.14 107.61 104.80 107.41 151,558 +3.03(+2.90%)
May 26, 2022 102.74 104.43 102.25 104.38 138,074 +2.69(+2.65%)
May 25, 2022 99.19 102.48 99.19 101.69 107,331 +1.74(+1.74%)
May 24, 2022 100.50 100.93 97.94 99.95 110,749 -0.91(-0.91%)
May 23, 2022 101.48 101.51 99.01 100.86 125,800 +0.92(+0.92%)
May 20, 2022 100.67 100.67 97.76 99.94 150,839 +0.24(+0.24%)
May 19, 2022 99.10 102.13 99.10 99.70 131,653 -0.47(-0.47%)
May 18, 2022 101.18 103.44 99.74 100.17 171,749 -2.15(-2.10%)
May 17, 2022 101.41 102.81 100.20 102.33 131,380 +2.66(+2.67%)
May 16, 2022 100.42 101.24 98.00 99.66 101,225 -1.60(-1.58%)
May 13, 2022 102.21 102.97 100.66 101.27 130,238 +0.14(+0.14%)
May 12, 2022 98.05 101.21 98.05 101.13 227,295 +3.13(+3.20%)
May 11, 2022 101.75 102.42 97.87 97.99 131,742 -3.56(-3.50%)
May 10, 2022 105.23 105.23 100.32 101.55 159,783 -1.64(-1.59%)
May 09, 2022 102.34 104.95 102.34 103.19 153,207 -0.31(-0.30%)
May 06, 2022 103.60 103.66 101.75 103.51 183,564 -0.54(-0.52%)
May 05, 2022 106.17 106.64 102.88 104.05 197,983 -3.76(-3.49%)
May 04, 2022 104.11 107.98 102.55 107.81 194,529 +4.15(+4.00%)
May 03, 2022 103.43 104.89 102.54 103.66 136,079 +0.00(+0.00%)
May 02, 2022 101.69 104.32 100.65 103.66 195,336 +1.80(+1.77%)
Apr 29, 2022 103.97 104.45 101.21 101.86 208,656 -2.61(-2.50%)
Apr 28, 2022 102.18 105.81 100.88 104.48 269,564 +2.73(+2.69%)
Apr 27, 2022 103.67 103.87 100.42 101.75 247,249 -1.77(-1.71%)
Apr 26, 2022 105.10 108.78 102.80 103.52 291,022 -1.84(-1.74%)
Apr 25, 2022 103.17 105.39 101.01 105.35 213,686 +2.41(+2.34%)
Apr 22, 2022 106.39 106.39 102.88 102.95 158,247 -4.70(-4.36%)
Apr 21, 2022 109.99 109.99 106.66 107.64 175,281 -0.46(-0.43%)
Apr 20, 2022 108.11 108.90 107.59 108.11 144,300 +1.13(+1.06%)
Apr 19, 2022 103.68 107.09 103.68 106.97 164,040 +3.98(+3.86%)
Apr 18, 2022 102.66 104.07 102.20 103.00 154,080 -0.43(-0.42%)
Apr 14, 2022 105.36 105.74 102.71 103.43 215,814 -1.72(-1.64%)
Apr 13, 2022 103.32 105.18 103.00 105.15 193,425 +2.46(+2.39%)
Apr 12, 2022 102.42 104.33 101.81 102.69 302,561 +1.41(+1.40%)
Apr 11, 2022 100.88 102.23 100.63 101.28 155,401 +0.46(+0.46%)
Apr 08, 2022 102.69 104.11 100.63 100.81 218,331 -1.53(-1.50%)
Apr 07, 2022 102.59 103.02 101.10 102.35 376,611 -0.75(-0.72%)
Apr 06, 2022 103.53 104.39 102.72 103.09 209,155 -1.87(-1.78%)
Apr 05, 2022 107.08 108.62 104.50 104.96 176,339 -2.62(-2.43%)
Apr 04, 2022 109.02 109.02 107.14 107.58 156,558 -1.04(-0.96%)
Apr 01, 2022 107.62 109.19 107.57 108.62 273,359 +1.73(+1.61%)
Mar 31, 2022 109.72 111.28 106.85 106.89 386,851 -2.97(-2.70%)
Mar 30, 2022 112.47 112.52 109.36 109.86 279,063 -2.86(-2.54%)
Mar 29, 2022 112.46 114.37 111.98 112.72 216,450 +2.02(+1.82%)
Mar 28, 2022 109.85 110.70 108.76 110.70 111,339 +0.65(+0.59%)
Mar 25, 2022 110.81 110.81 108.74 110.06 156,486 -0.60(-0.54%)
Mar 24, 2022 110.86 112.21 110.24 110.66 169,969 -0.60(-0.54%)
Mar 23, 2022 115.19 115.19 110.94 111.25 220,430 -4.20(-3.64%)
Mar 22, 2022 117.39 118.28 113.97 115.46 251,071 -1.67(-1.42%)
Mar 21, 2022 116.92 117.51 115.64 117.13 132,639 -0.09(-0.08%)
Mar 18, 2022 117.21 117.63 115.54 117.21 331,017 +0.01(+0.01%)
Mar 17, 2022 115.55 117.37 115.51 117.20 93,012 +1.16(+1.00%)
Mar 16, 2022 115.57 117.63 113.21 116.05 209,797 +1.10(+0.96%)
Mar 15, 2022 114.77 116.38 113.12 114.95 161,460 +1.15(+1.01%)
Mar 14, 2022 113.20 114.01 112.39 113.80 157,306 +0.53(+0.47%)
Mar 11, 2022 115.80 116.47 112.98 113.27 113,405 -1.73(-1.50%)
Mar 10, 2022 113.56 115.14 112.55 115.00 128,316 -0.94(-0.81%)
Mar 09, 2022 115.61 117.01 114.47 115.94 130,237 +2.82(+2.50%)
Mar 08, 2022 112.17 116.04 111.11 113.12 191,840 +0.93(+0.83%)
Mar 07, 2022 116.08 116.64 112.11 112.19 203,893 -2.92(-2.54%)
Mar 04, 2022 114.95 115.66 113.78 115.11 109,173 -1.03(-0.89%)
Mar 03, 2022 118.46 118.97 115.40 116.14 124,473 -1.27(-1.09%)
Mar 02, 2022 115.88 118.29 115.88 117.41 365,840 +2.92(+2.55%)
Mar 01, 2022 116.14 117.12 113.44 114.49 301,858 -1.69(-1.45%)
Feb 28, 2022 114.84 116.94 114.84 116.17 170,296 -0.18(-0.15%)
Feb 25, 2022 113.42 116.55 113.81 116.35 125,428 +3.17(+2.80%)
Feb 24, 2022 108.31 113.55 107.74 113.19 180,692 +2.61(+2.36%)
Feb 23, 2022 114.27 114.27 110.54 110.58 183,262 -2.10(-1.86%)
Feb 22, 2022 114.20 114.82 112.20 112.67 200,657 -1.96(-1.71%)
Feb 18, 2022 114.64 0 +0.24(+0.21%)
Feb 17, 2022 115.75 116.73 114.34 114.40 165,723 -2.35(-2.02%)
Feb 16, 2022 116.07 117.21 114.37 116.75 174,479 +0.61(+0.52%)
Feb 15, 2022 116.10 116.73 114.68 116.14 215,723 +1.09(+0.95%)
Feb 14, 2022 114.42 115.93 113.98 115.06 157,000 +1.25(+1.09%)
Feb 11, 2022 115.24 115.90 111.75 113.81 215,262 -0.69(-0.60%)
Feb 10, 2022 117.00 117.72 113.48 114.50 223,179 -4.90(-4.10%)
Feb 09, 2022 119.85 122.03 118.38 119.40 296,603 +0.94(+0.79%)
Feb 08, 2022 114.62 120.21 114.62 118.46 510,773 +11.12(+10.36%)
Feb 07, 2022 106.72 107.92 105.69 107.34 282,824 +0.52(+0.49%)
Feb 04, 2022 107.01 108.19 105.06 106.82 211,849 -1.01(-0.94%)
Feb 03, 2022 107.95 107.65 107.83 202,108 -1.81(-1.65%)
Feb 02, 2022 110.67 111.91 109.04 109.65 167,679 -1.49(-1.34%)
Feb 01, 2022 110.77 112.35 108.19 111.14 198,091 +0.57(+0.51%)
Jan 31, 2022 108.17 110.70 110.57 220,830 +1.10(+1.00%)
Jan 28, 2022 106.89 109.57 105.16 109.47 224,284 +1.77(+1.64%)
Jan 27, 2022 111.46 112.33 107.10 107.70 183,452 -2.32(-2.11%)
Jan 26, 2022 113.90 115.45 109.51 110.03 214,554 -2.97(-2.63%)
Jan 25, 2022 114.57 114.69 111.00 113.00 263,709 -3.87(-3.31%)
Jan 24, 2022 110.27 117.48 109.25 116.87 428,013 +5.32(+4.77%)
Jan 21, 2022 115.13 117.04 111.41 111.55 402,792 -4.52(-3.89%)
Jan 20, 2022 121.05 121.51 115.85 116.07 203,945 -4.73(-3.91%)
Jan 19, 2022 123.25 124.48 120.53 120.79 190,878 -1.98(-1.61%)
Jan 18, 2022 125.19 125.80 122.61 122.77 186,658 -3.58(-2.83%)
Jan 14, 2022 126.35 0 -1.91(-1.49%)
Jan 13, 2022 128.26 130.12 127.93 128.26 172,204 +0.53(+0.41%)
Jan 12, 2022 128.29 129.78 127.17 127.73 200,489 -0.02(-0.01%)
Jan 11, 2022 128.38 128.38 125.59 127.75 130,267 -0.12(-0.09%)
Jan 10, 2022 128.12 128.18 126.47 127.87 132,077 -1.00(-0.78%)
Jan 07, 2022 131.73 132.03 128.17 128.87 144,851 -3.12(-2.36%)
Jan 06, 2022 131.06 133.42 130.36 131.99 164,423 +0.36(+0.28%)
Jan 05, 2022 133.86 135.49 131.53 131.62 280,503 -1.22(-0.92%)
Jan 04, 2022 131.55 133.63 131.16 132.84 238,556 +1.73(+1.32%)
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.