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

Simpson Manufacturing Company (NY: SSD )

171.15 +2.47 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.