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

Mks Instruments Inc (NQ: MKSI )

128.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 74.48 75.63 73.94 75.57 354,929 +1.77(+2.39%)
Aug 29, 2019 72.62 74.24 72.62 73.80 418,953 +2.58(+3.62%)
Aug 28, 2019 70.30 71.52 69.64 71.23 388,596 +0.81(+1.15%)
Aug 27, 2019 72.39 74.10 70.05 70.42 371,140 -1.25(-1.75%)
Aug 26, 2019 73.81 74.23 71.24 71.67 633,953 -0.82(-1.13%)
Aug 23, 2019 75.29 75.29 72.35 72.49 433,146 -3.19(-4.21%)
Aug 22, 2019 75.69 75.98 73.96 75.68 269,459 +0.53(+0.70%)
Aug 21, 2019 75.38 75.41 74.40 75.15 308,655 +0.78(+1.05%)
Aug 20, 2019 74.65 75.39 74.14 74.37 429,234 -0.48(-0.64%)
Aug 19, 2019 75.55 76.53 74.79 74.85 382,392 +1.13(+1.53%)
Aug 16, 2019 71.10 73.93 71.10 73.72 410,051 +2.80(+3.95%)
Aug 15, 2019 71.55 71.64 70.49 70.92 307,734 -0.14(-0.20%)
Aug 14, 2019 70.53 71.63 70.47 71.06 433,760 -2.04(-2.79%)
Aug 13, 2019 71.49 74.50 70.78 73.11 331,323 +1.79(+2.51%)
Aug 12, 2019 71.27 72.20 70.61 71.32 336,592 -0.88(-1.21%)
Aug 09, 2019 72.38 72.86 71.19 72.19 329,764 -1.52(-2.06%)
Aug 08, 2019 71.67 73.79 71.28 73.71 480,745 +3.06(+4.33%)
Aug 07, 2019 69.77 71.83 69.52 70.65 406,648 -0.13(-0.19%)
Aug 06, 2019 71.97 73.33 69.80 70.79 491,724 -0.18(-0.26%)
Aug 05, 2019 75.07 75.42 70.40 70.97 856,275 -6.45(-8.33%)
Aug 02, 2019 78.93 79.56 76.87 77.42 554,836 -2.53(-3.17%)
Aug 01, 2019 81.57 83.18 79.18 79.95 929,904 -2.01(-2.46%)
Jul 31, 2019 81.89 84.64 81.07 81.96 1,323,000 -3.79(-4.42%)
Jul 30, 2019 83.65 85.91 83.49 85.76 522,656 +1.15(+1.35%)
Jul 29, 2019 84.15 84.93 83.38 84.61 387,183 +0.30(+0.35%)
Jul 26, 2019 83.93 85.16 83.18 84.31 347,421 +0.98(+1.18%)
Jul 25, 2019 85.71 86.34 82.82 83.33 522,340 -2.88(-3.34%)
Jul 24, 2019 82.17 86.25 82.16 86.21 768,097 +4.57(+5.60%)
Jul 23, 2019 80.76 81.95 80.42 81.64 416,987 +1.67(+2.08%)
Jul 22, 2019 77.02 80.64 76.68 79.97 539,958 +3.72(+4.87%)
Jul 19, 2019 77.85 77.97 76.20 76.25 274,094 -1.13(-1.46%)
Jul 18, 2019 75.25 77.75 75.16 77.38 373,158 +2.23(+2.97%)
Jul 17, 2019 74.18 75.47 73.41 75.15 314,460 +1.37(+1.85%)
Jul 16, 2019 75.05 75.05 73.38 73.78 409,818 -1.53(-2.03%)
Jul 15, 2019 75.32 75.70 74.52 75.31 399,703 +0.17(+0.23%)
Jul 12, 2019 74.59 75.80 74.30 75.14 466,552 +0.60(+0.80%)
Jul 11, 2019 76.16 76.16 74.13 74.54 411,056 -1.28(-1.69%)
Jul 10, 2019 75.55 76.67 75.32 75.82 437,620 +1.07(+1.43%)
Jul 09, 2019 73.41 75.14 73.41 74.75 694,291 +0.60(+0.80%)
Jul 08, 2019 74.20 75.10 73.80 74.16 378,861 -0.96(-1.28%)
Jul 05, 2019 75.31 75.44 74.21 75.12 242,935 -0.82(-1.08%)
Jul 03, 2019 77.53 77.92 75.63 75.94 427,707 -1.46(-1.89%)
Jul 02, 2019 78.39 78.76 76.93 77.40 601,887 +2.41(+3.21%)
Jul 01, 2019 78.26 79.02 74.99 74.99 822,525 +0.00(+0.00%)
Jun 28, 2019 76.47 77.18 74.57 74.99 1,587,961 -0.58(-0.76%)
Jun 27, 2019 74.02 75.72 74.02 75.57 356,585 +2.08(+2.83%)
Jun 26, 2019 72.52 73.80 72.49 73.49 364,971 +2.68(+3.78%)
Jun 25, 2019 73.65 73.90 70.75 70.81 490,506 -2.58(-3.52%)
Jun 24, 2019 73.53 73.69 72.99 73.39 727,642 +0.07(+0.09%)
Jun 21, 2019 73.10 73.69 73.00 73.33 552,862 +0.00(+0.00%)
Jun 20, 2019 72.48 73.58 71.74 73.33 520,352 +1.64(+2.28%)
Jun 19, 2019 71.70 72.57 70.91 71.69 384,997 +0.56(+0.79%)
Jun 18, 2019 69.89 72.40 69.35 71.13 482,876 +1.94(+2.81%)
Jun 17, 2019 69.42 70.03 68.29 69.19 581,942 +0.00(+0.00%)
Jun 14, 2019 69.61 69.61 68.25 69.19 634,602 -1.71(-2.42%)
Jun 13, 2019 71.38 72.06 70.40 70.90 304,672 -0.27(-0.38%)
Jun 12, 2019 72.58 72.58 70.33 71.17 470,392 -1.93(-2.63%)
Jun 11, 2019 74.61 74.79 72.38 73.10 380,355 -0.26(-0.35%)
Jun 10, 2019 71.53 74.14 71.53 73.36 337,495 +2.34(+3.29%)
Jun 07, 2019 71.28 71.79 70.39 71.02 203,779 +0.16(+0.23%)
Jun 06, 2019 70.27 71.11 69.05 70.85 232,672 +0.75(+1.07%)
Jun 05, 2019 71.80 72.24 68.21 70.10 555,838 -1.42(-1.98%)
Jun 04, 2019 69.49 71.56 69.01 71.52 664,346 +3.28(+4.81%)
Jun 03, 2019 69.25 69.52 67.85 68.23 531,629 -0.57(-0.83%)
May 31, 2019 68.82 69.63 68.65 68.80 443,079 -1.13(-1.61%)
May 30, 2019 70.35 71.19 69.24 69.93 297,018 -0.15(-0.22%)
May 29, 2019 70.61 71.61 69.35 70.08 848,689 -1.34(-1.87%)
May 28, 2019 71.89 72.35 71.03 71.42 402,441 -0.17(-0.24%)
May 24, 2019 71.98 72.51 71.49 71.59 426,461 +0.25(+0.35%)
May 23, 2019 70.96 71.58 70.54 71.34 663,934 -0.86(-1.19%)
May 22, 2019 72.22 72.86 70.77 72.20 382,930 -0.56(-0.77%)
May 21, 2019 72.29 72.98 71.61 72.76 538,548 +1.63(+2.30%)
May 20, 2019 73.93 73.93 70.69 71.13 526,104 -3.98(-5.31%)
May 17, 2019 76.18 77.47 75.00 75.11 695,759 -2.11(-2.74%)
May 16, 2019 78.13 78.38 76.76 77.22 376,494 -1.24(-1.58%)
May 15, 2019 77.92 79.24 77.42 78.46 282,300 +0.92(+1.19%)
May 14, 2019 77.52 78.34 76.68 77.54 402,212 +1.15(+1.51%)
May 13, 2019 77.52 78.46 75.85 76.39 730,256 -3.65(-4.56%)
May 10, 2019 80.72 81.32 78.90 80.04 430,618 -1.33(-1.63%)
May 09, 2019 80.76 81.89 79.33 81.36 496,914 -1.07(-1.29%)
May 08, 2019 82.33 83.98 82.05 82.43 503,975 -0.16(-0.20%)
May 07, 2019 84.17 84.64 81.31 82.59 787,685 -3.35(-3.90%)
May 06, 2019 84.85 86.24 84.26 85.94 465,686 -1.37(-1.57%)
May 03, 2019 86.80 87.51 85.87 87.32 532,051 +1.41(+1.64%)
May 02, 2019 85.61 87.80 84.86 85.90 843,275 +0.86(+1.02%)
May 01, 2019 86.64 88.55 85.03 85.04 1,120,077 -2.35(-2.69%)
Apr 30, 2019 90.46 91.91 84.79 87.39 2,290,838 -8.92(-9.26%)
Apr 29, 2019 97.42 97.95 96.09 96.31 571,079 -1.25(-1.28%)
Apr 26, 2019 95.80 97.66 94.43 97.56 463,214 +0.82(+0.84%)
Apr 25, 2019 97.97 99.73 96.31 96.74 467,763 +0.00(+0.00%)
Apr 24, 2019 96.70 99.39 96.06 96.74 398,185 +0.05(+0.05%)
Apr 23, 2019 96.16 97.36 95.54 96.70 303,422 +0.58(+0.60%)
Apr 22, 2019 95.89 96.55 95.57 96.12 405,932 -0.35(-0.36%)
Apr 18, 2019 97.00 97.46 95.79 96.47 301,068 -0.32(-0.33%)
Apr 17, 2019 97.47 97.92 95.53 96.78 389,684 +0.74(+0.77%)
Apr 16, 2019 94.39 96.91 94.39 96.04 450,552 +2.45(+2.62%)
Apr 15, 2019 95.54 95.99 93.12 93.60 302,428 -1.93(-2.02%)
Apr 12, 2019 94.21 95.63 93.20 95.53 446,031 +1.79(+1.91%)
Apr 11, 2019 93.86 95.10 93.63 93.74 524,145 +0.07(+0.07%)
Apr 10, 2019 93.59 93.82 92.39 93.67 638,786 +0.38(+0.41%)
Apr 09, 2019 94.54 94.54 92.93 93.29 442,053 -2.00(-2.10%)
Apr 08, 2019 94.99 95.29 93.94 95.29 351,571 +0.14(+0.15%)
Apr 05, 2019 94.77 95.78 94.44 95.14 695,030 +0.91(+0.97%)
Apr 04, 2019 94.51 95.57 93.33 94.23 550,344 -0.42(-0.45%)
Apr 03, 2019 92.65 96.02 92.23 94.65 1,229,379 +3.62(+3.98%)
Apr 02, 2019 91.19 91.19 89.96 91.03 652,372 +0.36(+0.39%)
Apr 01, 2019 90.52 91.12 89.98 90.68 864,078 +1.33(+1.48%)
Mar 29, 2019 87.62 89.51 87.13 89.35 730,646 +3.03(+3.52%)
Mar 28, 2019 85.74 87.09 85.05 86.32 379,141 +0.76(+0.89%)
Mar 27, 2019 85.67 86.24 83.92 85.56 718,684 -0.15(-0.18%)
Mar 26, 2019 86.09 86.56 84.80 85.71 597,260 +0.78(+0.92%)
Mar 25, 2019 87.00 87.54 84.27 84.93 1,187,265 -2.23(-2.56%)
Mar 22, 2019 88.31 88.55 86.90 87.16 1,428,904 -1.73(-1.94%)
Mar 21, 2019 84.26 89.99 84.26 88.89 1,115,513 +4.53(+5.37%)
Mar 20, 2019 84.25 84.94 83.21 84.36 1,020,127 +0.09(+0.10%)
Mar 19, 2019 84.79 85.06 83.79 84.27 683,360 +0.13(+0.16%)
Mar 18, 2019 84.17 84.70 83.60 84.14 1,096,299 -0.12(-0.14%)
Mar 15, 2019 78.88 84.35 78.36 84.25 1,303,728 +6.94(+8.98%)
Mar 14, 2019 76.69 78.68 76.03 77.31 831,706 +0.72(+0.94%)
Mar 13, 2019 77.97 77.97 76.58 76.59 373,853 -1.04(-1.34%)
Mar 12, 2019 77.51 78.24 76.35 77.63 374,502 +0.49(+0.63%)
Mar 11, 2019 75.80 77.44 75.27 77.14 638,657 +1.81(+2.40%)
Mar 08, 2019 74.64 76.26 74.30 75.33 356,262 -0.42(-0.56%)
Mar 07, 2019 77.21 77.21 75.64 75.75 590,437 -1.81(-2.34%)
Mar 06, 2019 80.45 80.45 77.46 77.57 412,042 -3.16(-3.91%)
Mar 05, 2019 81.34 81.84 80.11 80.73 788,504 -0.62(-0.77%)
Mar 04, 2019 80.89 82.38 80.43 81.35 514,621 +0.84(+1.04%)
Mar 01, 2019 80.56 80.92 79.25 80.52 284,406 +0.94(+1.18%)
Feb 28, 2019 79.48 80.11 78.37 79.58 477,276 -0.45(-0.56%)
Feb 27, 2019 81.30 81.35 79.32 80.03 451,316 -1.33(-1.64%)
Feb 26, 2019 82.10 82.71 81.34 81.36 707,056 -1.07(-1.29%)
Feb 25, 2019 82.49 83.45 81.62 82.43 365,483 +1.24(+1.53%)
Feb 22, 2019 82.30 82.35 80.56 81.19 490,082 -0.47(-0.58%)
Feb 21, 2019 82.83 83.38 81.55 81.66 361,586 -1.36(-1.64%)
Feb 20, 2019 81.53 83.43 81.53 83.02 352,747 +1.70(+2.09%)
Feb 19, 2019 81.02 82.22 80.66 81.32 415,148 +0.18(+0.22%)
Feb 15, 2019 80.65 81.22 79.62 81.14 314,407 +0.83(+1.04%)
Feb 14, 2019 79.93 81.43 79.39 80.31 311,951 +0.27(+0.34%)
Feb 13, 2019 80.61 80.96 79.39 80.04 341,913 -0.12(-0.16%)
Feb 12, 2019 78.98 80.24 78.55 80.16 373,734 +2.19(+2.81%)
Feb 11, 2019 78.35 78.84 77.43 77.97 355,121 -0.12(-0.16%)
Feb 08, 2019 77.12 78.12 76.19 78.10 380,482 -0.02(-0.02%)
Feb 07, 2019 80.39 80.71 76.96 78.11 690,897 -3.17(-3.90%)
Feb 06, 2019 79.03 81.67 78.91 81.29 464,987 +2.60(+3.30%)
Feb 05, 2019 79.48 80.43 78.61 78.69 668,092 -0.65(-0.82%)
Feb 04, 2019 80.48 80.67 78.71 79.34 747,036 -1.23(-1.52%)
Feb 01, 2019 78.35 81.16 78.35 80.57 955,330 +2.37(+3.03%)
Jan 31, 2019 77.86 79.43 77.09 78.20 1,007,440 +0.22(+0.28%)
Jan 30, 2019 74.44 79.80 72.73 77.98 1,445,045 +3.17(+4.24%)
Jan 29, 2019 76.23 76.23 73.73 74.81 877,421 -1.38(-1.81%)
Jan 28, 2019 74.06 76.90 73.14 76.19 780,473 +0.07(+0.09%)
Jan 25, 2019 74.66 76.79 74.22 76.12 840,089 +2.45(+3.33%)
Jan 24, 2019 69.92 75.01 69.92 73.67 732,288 +5.17(+7.55%)
Jan 23, 2019 69.70 69.76 67.63 68.50 570,261 -0.41(-0.60%)
Jan 22, 2019 70.66 70.66 68.51 68.91 957,659 -2.14(-3.01%)
Jan 18, 2019 70.13 72.24 69.87 71.04 736,331 +1.50(+2.16%)
Jan 17, 2019 68.28 70.01 67.76 69.54 480,711 +1.01(+1.47%)
Jan 16, 2019 69.01 70.30 68.39 68.53 380,272 -0.09(-0.13%)
Jan 15, 2019 68.98 69.43 67.33 68.62 371,166 +0.18(+0.27%)
Jan 14, 2019 68.96 69.41 67.35 68.44 720,004 -1.51(-2.16%)
Jan 11, 2019 69.12 70.65 68.47 69.95 534,450 +0.69(+1.00%)
Jan 10, 2019 67.39 69.68 66.99 69.26 562,935 +1.25(+1.85%)
Jan 09, 2019 65.31 68.68 65.31 68.01 1,080,074 +2.96(+4.55%)
Jan 08, 2019 65.93 66.45 63.45 65.05 802,661 -0.14(-0.22%)
Jan 07, 2019 64.14 66.10 63.45 65.19 460,174 +1.20(+1.87%)
Jan 04, 2019 60.57 64.19 60.57 63.99 806,582 +3.57(+5.91%)
Jan 03, 2019 61.85 62.41 60.09 60.42 1,415,265 -2.92(-4.61%)
Jan 02, 2019 60.59 63.53 60.59 63.34 869,159 +1.45(+2.34%)
Dec 31, 2018 62.47 62.70 60.83 61.90 595,724 +0.44(+0.72%)
Dec 28, 2018 60.95 62.79 60.46 61.46 567,645 +0.89(+1.47%)
Dec 27, 2018 57.99 60.57 57.88 60.56 556,247 +1.58(+2.68%)
Dec 26, 2018 55.05 59.07 54.51 58.98 632,723 +4.38(+8.02%)
Dec 24, 2018 56.26 56.79 54.00 54.61 505,014 -2.26(-3.98%)
Dec 21, 2018 59.62 59.76 56.30 56.87 2,246,989 -2.23(-3.78%)
Dec 20, 2018 60.61 61.49 58.38 59.10 886,299 -1.52(-2.51%)
Dec 19, 2018 63.07 64.37 60.01 60.62 680,755 -2.91(-4.58%)
Dec 18, 2018 63.06 65.35 61.66 63.53 698,758 +1.09(+1.75%)
Dec 17, 2018 62.10 63.97 61.46 62.44 1,030,372 +0.34(+0.54%)
Dec 14, 2018 63.22 64.21 61.97 62.11 897,814 -1.51(-2.38%)
Dec 13, 2018 65.71 66.13 63.28 63.62 636,834 -1.60(-2.45%)
Dec 12, 2018 65.46 66.42 64.24 65.22 642,765 +0.93(+1.45%)
Dec 11, 2018 66.05 67.69 64.18 64.29 653,493 -0.37(-0.58%)
Dec 10, 2018 65.14 65.88 64.03 64.66 891,733 -0.44(-0.68%)
Dec 07, 2018 69.38 69.38 65.07 65.11 598,438 -4.41(-6.34%)
Dec 06, 2018 70.89 71.47 68.33 69.51 655,663 -3.10(-4.27%)
Dec 04, 2018 77.48 77.77 72.41 72.62 527,352 -5.26(-6.75%)
Dec 03, 2018 77.20 78.30 76.16 77.88 808,733 +2.71(+3.61%)
Nov 30, 2018 73.34 75.31 72.80 75.16 406,474 +1.83(+2.50%)
Nov 29, 2018 74.63 75.15 73.28 73.33 451,380 -1.48(-1.97%)
Nov 28, 2018 72.57 74.85 70.92 74.81 541,613 +2.82(+3.91%)
Nov 27, 2018 71.85 73.25 71.46 71.99 428,078 -0.28(-0.38%)
Nov 26, 2018 70.68 72.30 70.03 72.27 351,627 +2.39(+3.43%)
Nov 23, 2018 69.22 71.18 69.08 69.88 118,059 -0.07(-0.10%)
Nov 21, 2018 69.94 69.94 69.94 0 +1.05(+1.53%)
Nov 20, 2018 66.12 70.07 65.66 68.89 530,195 +1.14(+1.68%)
Nov 19, 2018 70.58 70.58 67.65 67.76 481,497 -3.11(-4.38%)
Nov 16, 2018 68.36 71.31 67.63 70.86 467,355 +0.34(+0.49%)
Nov 15, 2018 67.87 70.66 67.64 70.52 373,456 +2.24(+3.27%)
Nov 14, 2018 68.93 69.77 67.91 68.28 420,257 +0.31(+0.45%)
Nov 13, 2018 67.44 69.47 67.26 67.97 321,997 +1.15(+1.72%)
Nov 12, 2018 68.58 69.25 65.83 66.83 574,921 -2.62(-3.77%)
Nov 09, 2018 71.19 71.66 68.49 69.45 355,566 -2.32(-3.23%)
Nov 08, 2018 72.09 73.28 71.40 71.77 338,376 -0.73(-1.00%)
Nov 07, 2018 73.42 73.42 70.86 72.49 430,234 -0.30(-0.41%)
Nov 06, 2018 72.16 73.38 72.00 72.79 369,858 +0.55(+0.77%)
Nov 05, 2018 74.66 75.07 71.28 72.24 459,464 -2.51(-3.36%)
Nov 02, 2018 74.91 75.66 73.91 74.75 515,608 -0.12(-0.17%)
Nov 01, 2018 71.02 75.05 70.75 74.87 869,874 +4.47(+6.35%)
Oct 31, 2018 70.56 71.47 68.98 70.40 714,121 +1.41(+2.05%)
Oct 30, 2018 65.32 69.76 65.15 68.99 870,714 +2.80(+4.23%)
Oct 29, 2018 68.71 69.14 64.85 66.19 1,100,714 -1.43(-2.12%)
Oct 26, 2018 68.03 69.22 66.47 67.62 638,596 -2.07(-2.97%)
Oct 25, 2018 68.15 70.13 68.11 69.69 733,283 +2.35(+3.49%)
Oct 24, 2018 64.80 73.42 64.80 67.34 1,756,472 -2.73(-3.90%)
Oct 23, 2018 68.56 70.69 66.88 70.08 741,856 -1.04(-1.46%)
Oct 22, 2018 71.56 72.19 70.46 71.12 350,343 -0.24(-0.33%)
Oct 19, 2018 72.75 73.33 70.88 71.36 623,210 -1.18(-1.63%)
Oct 18, 2018 74.09 74.74 72.05 72.54 415,122 -2.02(-2.70%)
Oct 17, 2018 75.23 75.90 74.18 74.56 431,680 +0.71(+0.96%)
Oct 16, 2018 72.80 74.20 72.12 73.85 456,047 +2.11(+2.94%)
Oct 15, 2018 71.41 72.20 70.22 71.74 366,110 +0.23(+0.32%)
Oct 12, 2018 72.02 72.31 70.60 71.51 454,271 +1.51(+2.16%)
Oct 11, 2018 70.37 72.15 69.98 70.00 534,212 -0.08(-0.11%)
Oct 10, 2018 71.54 72.31 69.85 70.08 634,546 -2.27(-3.14%)
Oct 09, 2018 72.94 73.27 71.88 72.35 370,930 -0.72(-0.98%)
Oct 08, 2018 73.34 74.32 72.52 73.07 496,048 -0.69(-0.93%)
Oct 05, 2018 76.18 76.70 73.54 73.75 450,398 -2.56(-3.36%)
Oct 04, 2018 77.23 77.24 75.81 76.32 387,156 -1.43(-1.84%)
Oct 03, 2018 77.61 78.56 76.66 77.75 420,253 +0.85(+1.11%)
Oct 02, 2018 76.87 78.28 76.68 76.90 380,486 +0.08(+0.10%)
Oct 01, 2018 76.96 77.23 76.16 76.82 575,452 +0.25(+0.32%)
Sep 28, 2018 76.67 77.34 75.38 76.57 436,058 -0.29(-0.37%)
Sep 27, 2018 75.86 77.00 75.28 76.86 363,539 +1.43(+1.90%)
Sep 26, 2018 76.81 77.29 75.33 75.43 496,577 -1.67(-2.17%)
Sep 25, 2018 80.01 80.01 76.72 77.10 612,677 -2.91(-3.64%)
Sep 24, 2018 79.92 80.16 78.44 80.01 258,944 +0.10(+0.12%)
Sep 21, 2018 79.01 80.54 78.80 79.92 583,854 +0.00(+0.00%)
Sep 20, 2018 79.58 80.59 78.87 79.92 318,442 +1.24(+1.58%)
Sep 19, 2018 79.77 80.01 77.96 78.68 294,688 -0.76(-0.96%)
Sep 18, 2018 79.20 79.92 78.68 79.44 275,617 +0.62(+0.79%)
Sep 17, 2018 79.49 80.11 78.15 78.82 490,721 -0.76(-0.96%)
Sep 14, 2018 79.01 79.87 78.44 79.58 393,981 +0.86(+1.09%)
Sep 13, 2018 78.15 79.15 77.39 78.72 550,763 +1.34(+1.73%)
Sep 12, 2018 79.15 79.15 76.86 77.39 865,626 -2.44(-3.05%)
Sep 11, 2018 80.63 81.35 79.56 79.82 630,268 -1.48(-1.82%)
Sep 10, 2018 82.11 82.45 80.87 81.30 400,924 +0.00(+0.00%)
Sep 07, 2018 80.73 82.31 80.25 81.30 402,354 +0.10(+0.12%)
Sep 06, 2018 88.04 88.28 81.21 81.21 756,447 -7.26(-8.21%)
Sep 05, 2018 88.56 88.66 87.13 88.47 442,787 -0.19(-0.22%)
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.