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

Mks Instruments Inc (NQ: MKSI )

120.75 +4.48 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 97.45 101.17 96.60 101.13 776,433 +3.65(+3.74%)
Jan 30, 2023 101.73 102.44 96.94 97.48 761,067 -6.53(-6.28%)
Jan 27, 2023 103.44 105.03 102.23 104.02 605,591 -1.49(-1.41%)
Jan 26, 2023 103.86 105.66 101.66 105.51 624,219 +3.00(+2.93%)
Jan 25, 2023 99.61 102.85 98.89 102.50 392,743 +0.41(+0.40%)
Jan 24, 2023 102.41 104.08 101.50 102.10 539,244 -2.10(-2.01%)
Jan 23, 2023 98.54 104.47 98.33 104.19 900,470 +5.72(+5.81%)
Jan 20, 2023 96.25 98.81 95.18 98.47 684,901 +3.98(+4.22%)
Jan 19, 2023 96.32 96.86 93.49 94.49 913,172 -3.33(-3.41%)
Jan 18, 2023 99.84 101.22 97.70 97.82 700,628 -0.87(-0.88%)
Jan 17, 2023 98.87 99.17 96.88 98.69 529,775 -0.86(-0.86%)
Jan 13, 2023 97.11 99.68 97.04 99.55 523,814 +1.33(+1.36%)
Jan 12, 2023 98.52 98.52 95.57 98.21 887,839 +0.46(+0.48%)
Jan 11, 2023 96.72 97.80 94.65 97.75 967,690 +0.20(+0.20%)
Jan 10, 2023 97.07 98.59 95.70 97.55 643,699 +0.30(+0.30%)
Jan 09, 2023 97.85 98.45 95.20 97.26 811,599 +0.92(+0.95%)
Jan 06, 2023 90.10 97.49 89.04 96.34 1,017,060 +7.76(+8.76%)
Jan 05, 2023 88.51 89.07 86.46 88.58 691,070 +0.06(+0.07%)
Jan 04, 2023 84.75 89.30 84.36 88.52 765,101 +4.83(+5.78%)
Jan 03, 2023 85.80 86.41 82.35 83.69 582,367 -0.06(-0.07%)
Dec 30, 2022 82.38 83.89 81.49 83.74 508,011 -0.38(-0.45%)
Dec 29, 2022 81.94 84.67 81.94 84.12 579,489 +3.84(+4.79%)
Dec 28, 2022 81.37 82.60 79.80 80.28 563,817 -1.74(-2.12%)
Dec 27, 2022 81.87 82.54 79.67 82.01 542,278 -0.70(-0.85%)
Dec 23, 2022 81.89 82.75 79.36 82.72 552,767 +0.21(+0.25%)
Dec 22, 2022 81.61 82.94 80.68 82.51 1,475,054 -1.65(-1.96%)
Dec 21, 2022 84.06 85.21 83.02 84.16 926,458 +1.07(+1.28%)
Dec 20, 2022 80.19 84.34 78.77 83.09 1,210,106 +3.31(+4.15%)
Dec 19, 2022 80.47 81.32 76.83 79.78 973,951 -1.51(-1.86%)
Dec 16, 2022 80.64 81.73 79.09 81.29 1,922,334 +0.79(+0.98%)
Dec 15, 2022 83.67 83.99 80.48 80.50 1,159,879 -3.86(-4.58%)
Dec 14, 2022 84.59 86.76 83.55 84.37 1,038,049 -1.67(-1.94%)
Dec 13, 2022 87.73 90.47 84.76 86.04 833,031 +2.76(+3.31%)
Dec 12, 2022 80.27 83.78 80.25 83.28 591,043 +2.22(+2.74%)
Dec 09, 2022 81.87 83.45 81.02 81.06 514,500 -2.12(-2.54%)
Dec 08, 2022 81.40 83.26 80.48 83.17 726,961 +2.39(+2.96%)
Dec 07, 2022 79.85 81.29 79.17 80.78 524,357 +0.17(+0.21%)
Dec 06, 2022 84.65 85.40 79.67 80.61 1,056,926 -4.26(-5.02%)
Dec 05, 2022 82.79 85.48 82.61 84.87 832,536 +1.99(+2.40%)
Dec 02, 2022 80.55 82.95 80.16 82.88 645,912 +0.57(+0.70%)
Dec 01, 2022 82.88 83.78 79.92 82.31 733,689 -0.57(-0.69%)
Nov 30, 2022 78.16 83.12 75.76 82.88 884,909 +5.31(+6.84%)
Nov 29, 2022 77.81 78.41 76.67 77.58 564,368 -0.12(-0.15%)
Nov 28, 2022 78.85 79.85 77.39 77.70 1,182,531 -2.44(-3.05%)
Nov 25, 2022 79.61 80.63 79.16 80.14 277,364 -0.11(-0.14%)
Nov 23, 2022 74.97 80.81 74.97 80.25 912,735 +4.94(+6.56%)
Nov 22, 2022 73.21 75.41 71.47 75.31 687,790 +3.09(+4.27%)
Nov 21, 2022 72.39 72.80 70.59 72.22 425,384 -1.28(-1.74%)
Nov 18, 2022 75.83 76.06 73.03 73.50 506,665 -0.50(-0.68%)
Nov 17, 2022 70.77 74.16 70.27 74.01 675,592 +0.92(+1.25%)
Nov 16, 2022 78.04 78.04 72.79 73.09 940,553 -6.75(-8.46%)
Nov 15, 2022 79.13 80.47 78.46 79.84 799,030 +3.65(+4.79%)
Nov 14, 2022 78.46 78.94 75.25 76.19 743,130 -2.98(-3.76%)
Nov 11, 2022 76.30 79.97 74.99 79.17 862,492 +3.26(+4.30%)
Nov 10, 2022 68.06 76.17 67.72 75.91 1,510,588 +11.75(+18.31%)
Nov 09, 2022 65.46 66.07 63.84 64.16 863,515 -2.74(-4.10%)
Nov 08, 2022 67.34 69.27 65.30 66.90 777,685 +0.16(+0.24%)
Nov 07, 2022 67.37 67.44 64.49 66.74 1,588,053 +0.50(+0.75%)
Nov 04, 2022 68.96 69.59 65.37 66.24 2,191,286 -1.94(-2.84%)
Nov 03, 2022 73.82 74.06 67.37 68.18 2,496,185 -10.64(-13.49%)
Nov 02, 2022 81.64 78.32 78.82 1,070,101 -3.42(-4.16%)
Nov 01, 2022 83.27 83.47 81.48 82.24 609,352 +1.26(+1.56%)
Oct 31, 2022 82.67 82.67 80.80 80.98 627,435 -2.40(-2.87%)
Oct 28, 2022 78.98 83.49 78.55 83.37 643,328 +4.54(+5.76%)
Oct 27, 2022 80.73 81.39 78.73 78.83 568,422 -1.06(-1.33%)
Oct 26, 2022 79.57 82.65 79.24 79.89 344,118 -0.86(-1.06%)
Oct 25, 2022 78.50 80.81 78.40 80.75 674,919 +2.95(+3.79%)
Oct 24, 2022 77.95 79.38 76.64 77.80 465,556 -0.29(-0.37%)
Oct 21, 2022 76.26 78.13 75.33 78.09 542,538 +1.57(+2.05%)
Oct 20, 2022 77.52 79.48 75.86 76.52 644,019 -0.02(-0.03%)
Oct 19, 2022 74.89 76.77 74.35 76.54 551,001 +1.05(+1.40%)
Oct 18, 2022 77.72 78.34 74.65 75.48 539,980 +0.18(+0.24%)
Oct 17, 2022 75.50 75.83 74.05 75.31 783,861 +1.72(+2.34%)
Oct 14, 2022 78.52 78.54 73.18 73.58 771,096 -4.20(-5.40%)
Oct 13, 2022 72.50 78.61 71.43 77.78 982,064 +1.79(+2.36%)
Oct 12, 2022 77.38 78.13 75.49 75.99 512,370 -2.23(-2.85%)
Oct 11, 2022 78.86 79.81 76.14 78.22 1,039,003 -2.03(-2.53%)
Oct 10, 2022 81.91 82.59 78.98 80.25 463,589 -1.44(-1.76%)
Oct 07, 2022 84.07 84.22 81.20 81.68 653,822 -5.11(-5.88%)
Oct 06, 2022 87.47 89.17 86.61 86.79 337,021 -1.18(-1.34%)
Oct 05, 2022 85.39 88.65 84.54 87.97 518,886 +0.35(+0.40%)
Oct 04, 2022 86.91 87.85 86.27 87.62 519,069 +3.27(+3.88%)
Oct 03, 2022 82.94 85.68 82.44 84.35 639,599 +2.89(+3.55%)
Sep 30, 2022 82.49 83.77 81.36 81.46 583,984 -2.37(-2.82%)
Sep 29, 2022 83.05 84.10 82.31 83.82 818,119 -0.99(-1.16%)
Sep 28, 2022 81.92 85.54 81.92 84.81 873,121 +2.10(+2.54%)
Sep 27, 2022 82.06 83.42 80.33 82.71 768,400 +1.58(+1.94%)
Sep 26, 2022 83.64 84.22 80.91 81.13 532,847 -2.47(-2.96%)
Sep 23, 2022 83.06 83.69 81.21 83.61 649,006 -0.20(-0.24%)
Sep 22, 2022 86.03 86.68 82.86 83.80 585,327 -2.30(-2.67%)
Sep 21, 2022 87.19 89.65 86.04 86.10 364,080 -1.03(-1.18%)
Sep 20, 2022 87.78 88.25 86.21 87.13 595,209 -2.05(-2.30%)
Sep 19, 2022 86.97 89.67 86.97 89.18 759,566 +1.34(+1.53%)
Sep 16, 2022 88.46 89.02 86.42 87.84 1,288,525 -1.80(-2.01%)
Sep 15, 2022 91.09 91.74 88.45 89.64 1,213,835 -2.52(-2.74%)
Sep 14, 2022 93.12 94.13 90.93 92.16 655,582 -0.52(-0.56%)
Sep 13, 2022 94.49 95.32 92.32 92.69 999,456 -6.08(-6.16%)
Sep 12, 2022 99.48 100.46 98.03 98.77 433,084 -0.09(-0.09%)
Sep 09, 2022 98.00 99.56 97.78 98.86 431,528 +2.43(+2.52%)
Sep 08, 2022 93.92 96.75 93.32 96.42 364,454 +0.94(+0.98%)
Sep 07, 2022 94.27 96.31 92.44 95.48 478,708 +1.87(+2.00%)
Sep 06, 2022 95.26 95.90 93.12 93.61 705,054 -2.13(-2.22%)
Sep 02, 2022 97.34 98.38 95.10 95.74 518,982 +0.17(+0.18%)
Sep 01, 2022 95.34 96.51 92.77 95.57 756,483 -2.61(-2.66%)
Aug 31, 2022 99.11 99.19 96.68 98.19 766,729 -0.93(-0.93%)
Aug 30, 2022 101.88 101.97 97.64 99.11 564,603 -1.22(-1.22%)
Aug 29, 2022 100.58 101.84 99.18 100.33 472,672 -1.12(-1.11%)
Aug 26, 2022 108.59 109.47 101.44 101.46 652,568 -6.27(-5.82%)
Aug 25, 2022 104.31 107.92 104.22 107.73 636,809 +3.26(+3.12%)
Aug 24, 2022 104.54 105.08 103.09 104.46 348,528 +0.04(+0.04%)
Aug 23, 2022 102.81 105.61 102.78 104.42 450,384 +1.51(+1.47%)
Aug 22, 2022 104.14 105.03 102.11 102.92 750,019 -4.00(-3.74%)
Aug 19, 2022 109.23 109.91 106.66 106.92 626,062 -4.02(-3.62%)
Aug 18, 2022 108.98 111.47 108.44 110.94 722,592 +2.22(+2.04%)
Aug 17, 2022 113.11 113.79 106.18 108.72 971,751 -6.69(-5.80%)
Aug 16, 2022 117.15 117.15 114.31 115.42 1,254,774 -1.73(-1.48%)
Aug 15, 2022 118.43 119.68 115.83 117.15 380,555 -1.93(-1.62%)
Aug 12, 2022 116.21 119.49 115.91 119.08 538,248 +4.24(+3.69%)
Aug 11, 2022 115.73 117.75 114.17 114.84 647,959 +0.49(+0.43%)
Aug 10, 2022 112.59 114.41 110.79 114.35 679,812 +5.23(+4.80%)
Aug 09, 2022 114.16 114.34 106.73 109.12 606,038 -7.57(-6.49%)
Aug 08, 2022 117.99 121.13 114.75 116.69 338,710 -2.24(-1.88%)
Aug 05, 2022 119.47 121.21 118.03 118.92 403,069 -2.86(-2.35%)
Aug 04, 2022 119.57 121.94 119.08 121.78 514,560 +2.21(+1.85%)
Aug 03, 2022 117.11 120.62 116.00 119.57 639,373 +4.50(+3.91%)
Aug 02, 2022 116.51 118.13 114.87 115.07 412,592 -3.27(-2.76%)
Aug 01, 2022 115.62 118.82 115.09 118.34 423,794 +2.04(+1.75%)
Jul 29, 2022 115.39 117.87 114.15 116.30 689,401 +0.69(+0.60%)
Jul 28, 2022 112.56 116.30 110.23 115.61 1,158,767 +5.41(+4.91%)
Jul 27, 2022 108.74 111.03 107.50 110.20 878,456 +4.00(+3.76%)
Jul 26, 2022 105.88 107.58 105.77 106.21 292,614 -1.27(-1.18%)
Jul 25, 2022 107.41 107.54 105.70 107.48 297,277 -0.40(-0.37%)
Jul 22, 2022 109.62 110.62 104.47 107.88 359,056 -2.34(-2.12%)
Jul 21, 2022 110.36 110.79 108.11 110.22 281,690 +0.43(+0.39%)
Jul 20, 2022 105.01 110.29 104.04 109.79 542,333 +4.56(+4.33%)
Jul 19, 2022 101.52 105.60 101.18 105.23 523,707 +5.58(+5.60%)
Jul 18, 2022 102.38 102.68 99.09 99.65 357,318 -1.45(-1.43%)
Jul 15, 2022 100.63 101.34 99.16 101.10 432,060 +1.64(+1.65%)
Jul 14, 2022 98.05 100.06 95.82 99.46 299,449 +1.13(+1.15%)
Jul 13, 2022 95.31 98.61 95.31 98.33 364,545 +0.82(+0.84%)
Jul 12, 2022 96.82 98.90 96.38 97.51 419,018 +1.36(+1.41%)
Jul 11, 2022 96.63 97.52 95.82 96.15 389,331 -1.76(-1.80%)
Jul 08, 2022 96.92 98.64 95.93 97.91 487,239 -0.23(-0.23%)
Jul 07, 2022 98.66 99.43 97.18 98.14 729,011 +1.92(+1.99%)
Jul 06, 2022 95.54 97.18 93.54 96.22 637,831 +0.62(+0.65%)
Jul 05, 2022 92.31 96.29 91.17 95.60 792,296 +0.83(+0.87%)
Jul 01, 2022 99.46 100.52 93.68 94.77 788,829 -6.21(-6.15%)
Jun 30, 2022 100.09 104.19 98.25 100.98 534,471 -0.21(-0.20%)
Jun 29, 2022 101.66 101.91 99.90 101.19 569,089 -1.66(-1.62%)
Jun 28, 2022 106.16 106.95 102.62 102.85 458,148 -2.54(-2.41%)
Jun 27, 2022 104.79 106.61 103.04 105.39 451,496 +1.18(+1.13%)
Jun 24, 2022 99.58 104.33 98.64 104.21 1,692,536 +6.45(+6.60%)
Jun 23, 2022 99.17 99.45 96.07 97.75 819,951 -1.29(-1.30%)
Jun 22, 2022 99.55 102.02 98.91 99.04 683,820 -2.22(-2.20%)
Jun 21, 2022 100.59 102.92 100.40 101.27 647,044 +2.52(+2.55%)
Jun 17, 2022 99.66 100.51 98.07 98.75 832,851 -0.03(-0.03%)
Jun 16, 2022 103.31 103.86 98.02 98.78 876,695 -7.79(-7.31%)
Jun 15, 2022 106.39 108.84 104.63 106.57 557,417 +0.84(+0.79%)
Jun 14, 2022 106.81 106.83 104.71 105.73 445,254 +0.64(+0.61%)
Jun 13, 2022 107.01 108.32 103.76 105.09 797,802 -5.69(-5.13%)
Jun 10, 2022 110.60 111.99 109.56 110.78 643,903 -1.43(-1.27%)
Jun 09, 2022 116.14 117.00 112.14 112.21 512,012 -4.98(-4.25%)
Jun 08, 2022 120.06 120.52 116.49 117.19 306,127 -2.41(-2.02%)
Jun 07, 2022 118.18 120.50 117.89 119.60 384,015 -0.35(-0.30%)
Jun 06, 2022 121.18 121.90 118.79 119.95 421,099 +1.49(+1.25%)
Jun 03, 2022 120.61 120.64 118.11 118.47 578,738 -4.98(-4.03%)
Jun 02, 2022 119.17 123.54 118.56 123.45 416,718 +3.80(+3.17%)
Jun 01, 2022 123.08 123.08 117.42 119.65 547,965 -1.87(-1.54%)
May 31, 2022 120.57 121.95 118.08 121.52 678,612 +1.07(+0.89%)
May 27, 2022 118.98 120.63 118.65 120.44 511,725 +2.94(+2.50%)
May 26, 2022 114.96 118.80 112.48 117.50 435,692 +2.70(+2.35%)
May 25, 2022 112.30 115.49 112.14 114.81 355,275 +2.18(+1.94%)
May 24, 2022 114.69 115.81 111.88 112.63 537,773 -3.79(-3.26%)
May 23, 2022 115.42 117.62 114.51 116.42 386,978 +1.01(+0.88%)
May 20, 2022 116.59 116.59 110.42 115.41 579,192 +1.41(+1.23%)
May 19, 2022 112.87 116.01 112.58 114.00 513,562 +0.63(+0.55%)
May 18, 2022 117.80 119.89 112.19 113.37 679,106 -6.97(-5.79%)
May 17, 2022 115.96 120.90 115.96 120.35 547,034 +7.46(+6.61%)
May 16, 2022 114.59 115.51 112.57 112.88 368,974 -3.14(-2.71%)
May 13, 2022 113.61 116.70 113.04 116.03 478,453 +4.07(+3.63%)
May 12, 2022 108.83 112.13 108.61 111.96 693,941 +2.42(+2.21%)
May 11, 2022 111.38 113.90 109.46 109.54 515,770 -3.02(-2.68%)
May 10, 2022 114.81 115.85 110.00 112.56 480,264 +0.55(+0.49%)
May 09, 2022 113.41 115.78 110.83 112.01 650,150 -4.62(-3.96%)
May 06, 2022 115.60 119.26 113.62 116.62 441,474 -0.50(-0.43%)
May 05, 2022 121.70 121.78 115.44 117.12 598,653 -6.77(-5.46%)
May 04, 2022 117.62 124.22 116.37 123.89 583,277 +6.24(+5.30%)
May 03, 2022 116.53 118.94 115.18 117.66 375,952 +1.28(+1.10%)
May 02, 2022 112.31 116.53 111.84 116.38 531,944 +4.44(+3.97%)
Apr 29, 2022 114.86 118.15 111.73 111.94 617,711 -4.45(-3.82%)
Apr 28, 2022 111.52 117.33 110.28 116.39 800,996 +6.39(+5.81%)
Apr 27, 2022 108.81 114.06 108.29 110.00 1,077,710 -4.26(-3.73%)
Apr 26, 2022 117.57 117.60 113.70 114.26 708,906 -5.05(-4.23%)
Apr 25, 2022 115.67 119.46 114.92 119.31 564,967 +1.87(+1.59%)
Apr 22, 2022 118.43 120.01 117.32 117.44 707,411 -1.61(-1.35%)
Apr 21, 2022 121.12 122.61 118.26 119.05 860,207 -0.22(-0.18%)
Apr 20, 2022 119.71 121.53 118.56 119.27 580,082 +2.27(+1.94%)
Apr 19, 2022 112.69 117.48 112.56 117.00 713,156 +4.07(+3.60%)
Apr 18, 2022 111.45 114.24 111.09 112.93 576,803 +0.46(+0.41%)
Apr 14, 2022 116.96 117.16 112.42 112.47 657,459 -3.75(-3.23%)
Apr 13, 2022 114.40 117.34 114.23 116.22 799,430 +1.46(+1.27%)
Apr 12, 2022 119.12 119.75 114.63 114.76 761,505 -1.37(-1.18%)
Apr 11, 2022 118.84 120.92 116.09 116.12 739,820 -4.06(-3.37%)
Apr 08, 2022 122.92 123.99 120.03 120.18 759,504 -3.91(-3.15%)
Apr 07, 2022 125.06 128.67 121.62 124.09 842,926 +0.33(+0.27%)
Apr 06, 2022 128.42 129.45 122.92 123.75 2,136,101 -6.83(-5.23%)
Apr 05, 2022 140.96 141.47 130.55 130.59 995,789 -11.45(-8.06%)
Apr 04, 2022 139.85 142.79 139.37 142.04 859,625 +3.36(+2.42%)
Apr 01, 2022 148.54 150.13 137.53 138.68 1,209,552 -8.63(-5.86%)
Mar 31, 2022 154.30 154.63 147.31 147.31 540,273 -6.34(-4.13%)
Mar 30, 2022 159.18 160.53 153.32 153.66 760,592 -7.13(-4.43%)
Mar 29, 2022 156.57 160.96 154.95 160.79 723,052 +7.52(+4.91%)
Mar 28, 2022 151.77 154.84 149.86 153.27 340,846 +0.44(+0.29%)
Mar 25, 2022 152.50 153.58 149.72 152.82 323,459 +0.84(+0.56%)
Mar 24, 2022 147.47 152.00 145.14 151.98 516,348 +6.11(+4.19%)
Mar 23, 2022 147.64 149.24 145.63 145.87 350,754 -3.94(-2.63%)
Mar 22, 2022 151.47 153.49 148.82 149.81 378,713 -0.08(-0.05%)
Mar 21, 2022 151.42 152.57 147.75 149.89 528,439 -2.58(-1.69%)
Mar 18, 2022 147.52 153.55 147.52 152.47 787,490 +2.24(+1.49%)
Mar 17, 2022 148.57 151.22 146.74 150.23 435,185 +0.85(+0.57%)
Mar 16, 2022 142.30 149.49 142.30 149.38 738,554 +7.84(+5.54%)
Mar 15, 2022 134.70 141.68 134.34 141.54 532,460 +7.68(+5.74%)
Mar 14, 2022 140.08 140.58 133.13 133.86 684,002 -5.83(-4.18%)
Mar 11, 2022 146.55 147.49 139.53 139.69 469,723 -4.43(-3.07%)
Mar 10, 2022 145.43 147.81 141.64 144.12 661,967 -4.97(-3.33%)
Mar 09, 2022 145.09 150.06 144.06 149.09 582,469 +8.11(+5.75%)
Mar 08, 2022 138.26 144.01 135.34 140.98 609,102 +3.78(+2.76%)
Mar 07, 2022 143.93 146.11 137.14 137.20 546,025 -6.56(-4.56%)
Mar 04, 2022 145.26 146.02 140.33 143.76 676,046 -2.64(-1.80%)
Mar 03, 2022 151.68 152.04 145.76 146.40 390,398 -4.27(-2.84%)
Mar 02, 2022 143.41 151.69 142.95 150.67 522,120 +7.83(+5.48%)
Mar 01, 2022 147.30 148.73 141.64 142.85 562,181 -5.06(-3.42%)
Feb 28, 2022 146.76 149.29 145.29 147.90 488,003 -0.64(-0.43%)
Feb 25, 2022 145.53 148.69 144.75 148.54 411,640 +2.59(+1.78%)
Feb 24, 2022 135.99 146.13 133.90 145.95 770,385 +5.65(+4.03%)
Feb 23, 2022 146.87 149.18 140.10 140.30 640,286 -2.82(-1.97%)
Feb 22, 2022 145.95 147.98 140.60 143.12 482,239 -4.40(-2.98%)
Feb 18, 2022 147.53 0 -1.80(-1.21%)
Feb 17, 2022 150.04 152.19 148.08 149.33 946,820 -2.55(-1.68%)
Feb 16, 2022 148.19 152.55 146.80 151.88 562,333 +2.28(+1.53%)
Feb 15, 2022 145.36 150.11 144.21 149.60 426,902 +6.86(+4.80%)
Feb 14, 2022 141.62 145.36 140.65 142.74 525,588 +0.57(+0.40%)
Feb 11, 2022 148.30 149.58 141.59 142.17 455,502 -5.72(-3.87%)
Feb 10, 2022 148.54 153.47 147.31 147.89 373,904 -4.00(-2.63%)
Feb 09, 2022 148.24 151.92 146.79 151.89 371,813 +6.12(+4.20%)
Feb 08, 2022 143.78 146.25 142.85 145.77 452,290 +1.99(+1.38%)
Feb 07, 2022 144.99 146.09 142.46 143.78 313,419 -1.21(-0.83%)
Feb 04, 2022 145.78 146.58 140.80 144.99 367,435 -1.35(-0.92%)
Feb 03, 2022 150.12 146.19 146.34 624,839 -6.81(-4.44%)
Feb 02, 2022 152.62 153.36 150.80 153.15 454,506 +1.16(+0.76%)
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.