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 -3.38 (-2.56%)
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 (%)
Apr 30, 2018 99.41 100.55 97.27 97.41 539,833 -1.71(-1.73%)
Apr 27, 2018 102.64 103.35 98.22 99.12 656,532 -2.81(-2.75%)
Apr 26, 2018 100.03 102.50 98.89 101.93 789,120 +3.42(+3.48%)
Apr 25, 2018 100.84 101.22 94.28 98.51 1,101,054 +0.57(+0.58%)
Apr 24, 2018 102.03 102.98 97.56 97.94 867,322 -2.90(-2.88%)
Apr 23, 2018 100.98 103.07 100.17 100.84 642,854 +0.24(+0.24%)
Apr 20, 2018 100.08 102.34 99.55 100.60 1,195,140 +0.09(+0.09%)
Apr 19, 2018 110.16 111.16 100.08 100.50 1,514,211 -10.42(-9.39%)
Apr 18, 2018 115.72 115.92 109.99 110.92 1,034,478 -5.38(-4.62%)
Apr 17, 2018 113.44 116.79 113.20 116.30 482,174 +4.00(+3.56%)
Apr 16, 2018 112.25 113.06 110.75 112.30 359,908 +1.00(+0.90%)
Apr 13, 2018 112.97 112.97 110.64 111.30 489,009 -0.48(-0.43%)
Apr 12, 2018 111.54 112.35 110.83 111.78 498,429 +1.43(+1.29%)
Apr 11, 2018 109.83 112.06 109.59 110.35 436,122 -0.33(-0.30%)
Apr 10, 2018 108.50 112.06 107.50 110.68 508,850 +4.47(+4.21%)
Apr 09, 2018 106.45 110.02 105.88 106.21 543,321 +1.19(+1.13%)
Apr 06, 2018 106.36 107.83 104.31 105.02 552,498 -2.95(-2.73%)
Apr 05, 2018 107.50 109.11 106.50 107.97 678,731 +1.14(+1.07%)
Apr 04, 2018 103.36 107.16 102.26 106.83 572,054 -0.14(-0.13%)
Apr 03, 2018 106.50 107.21 104.21 106.97 658,170 +1.66(+1.58%)
Apr 02, 2018 109.49 110.35 104.21 105.31 544,826 -4.71(-4.28%)
Mar 29, 2018 110.02 110.02 110.02 0 +4.09(+3.86%)
Mar 28, 2018 109.16 109.16 104.36 105.93 721,005 -3.33(-3.05%)
Mar 27, 2018 116.63 116.63 108.16 109.26 679,085 -6.61(-5.71%)
Mar 26, 2018 112.49 116.06 111.35 115.87 592,387 +5.66(+5.14%)
Mar 23, 2018 115.87 115.87 110.11 110.21 558,618 -6.09(-5.24%)
Mar 22, 2018 118.29 119.62 116.15 116.30 636,222 -3.04(-2.55%)
Mar 21, 2018 117.86 120.98 117.15 119.34 452,416 +1.48(+1.25%)
Mar 20, 2018 117.63 118.67 116.87 117.86 278,756 +0.62(+0.53%)
Mar 19, 2018 116.53 117.67 113.49 117.25 645,910 -0.28(-0.24%)
Mar 16, 2018 117.20 118.53 116.53 117.53 685,213 +0.28(+0.24%)
Mar 15, 2018 118.01 118.10 116.16 117.25 369,126 +0.00(+0.00%)
Mar 14, 2018 117.91 118.67 116.20 117.25 317,905 -0.05(-0.04%)
Mar 13, 2018 120.10 120.58 116.77 117.30 532,746 -1.76(-1.48%)
Mar 12, 2018 119.44 122.03 117.30 119.05 404,508 +0.28(+0.24%)
Mar 09, 2018 116.30 118.82 115.96 118.77 617,826 +3.62(+3.14%)
Mar 08, 2018 114.25 115.53 113.39 115.15 396,690 +1.57(+1.38%)
Mar 07, 2018 114.68 111.21 113.58 592,217 +0.48(+0.42%)
Mar 06, 2018 109.59 113.20 109.59 113.11 607,364 +4.19(+3.84%)
Mar 05, 2018 108.07 109.69 106.36 108.92 402,891 +0.09(+0.09%)
Mar 02, 2018 106.07 109.11 104.45 108.83 513,906 +1.76(+1.64%)
Mar 01, 2018 105.69 108.21 104.69 107.07 689,296 +1.14(+1.08%)
Feb 28, 2018 107.26 108.59 105.88 105.93 508,827 -0.86(-0.80%)
Feb 27, 2018 108.50 109.59 106.69 106.78 586,781 -1.43(-1.32%)
Feb 26, 2018 107.45 109.11 106.21 108.21 511,550 +0.95(+0.89%)
Feb 23, 2018 107.26 107.31 105.31 107.26 425,102 +1.27(+1.19%)
Feb 22, 2018 107.51 108.46 104.71 105.99 644,036 -0.57(-0.53%)
Feb 21, 2018 109.79 109.89 106.47 106.56 643,410 -2.42(-2.22%)
Feb 20, 2018 104.09 110.69 103.29 108.98 751,631 +4.51(+4.32%)
Feb 16, 2018 104.47 104.47 104.47 0 -1.04(-0.99%)
Feb 15, 2018 103.38 106.09 101.58 105.52 703,019 +3.37(+3.30%)
Feb 14, 2018 96.02 102.60 95.93 102.15 474,094 +5.46(+5.65%)
Feb 13, 2018 97.87 99.53 94.69 96.69 440,523 -1.28(-1.31%)
Feb 12, 2018 96.02 98.73 94.74 97.97 514,441 +3.09(+3.25%)
Feb 09, 2018 93.46 95.83 89.56 94.88 857,860 +2.71(+2.94%)
Feb 08, 2018 99.94 92.08 92.17 1,119,301 -6.13(-6.23%)
Feb 07, 2018 101.62 101.62 97.40 98.30 828,555 -3.51(-3.45%)
Feb 06, 2018 96.59 102.86 95.93 101.81 1,055,465 +1.35(+1.35%)
Feb 05, 2018 99.82 103.14 99.16 100.46 1,108,609 -0.83(-0.82%)
Feb 02, 2018 103.05 103.05 99.34 101.29 757,419 -2.33(-2.25%)
Feb 01, 2018 99.30 103.90 98.78 103.62 1,221,148 +6.46(+6.65%)
Jan 31, 2018 97.68 98.40 95.74 97.16 741,216 +0.47(+0.49%)
Jan 30, 2018 95.55 97.49 93.84 96.69 461,863 -0.66(-0.68%)
Jan 29, 2018 98.82 98.99 95.36 97.35 468,269 -1.61(-1.63%)
Jan 26, 2018 97.40 99.11 96.50 98.97 628,045 +2.61(+2.71%)
Jan 25, 2018 101.77 102.15 96.02 96.35 715,553 -3.66(-3.66%)
Jan 24, 2018 101.62 102.00 98.30 100.01 548,762 -2.37(-2.32%)
Jan 23, 2018 101.58 102.53 100.82 102.38 414,555 +1.00(+0.98%)
Jan 22, 2018 101.53 101.62 99.82 101.39 342,963 -0.24(-0.23%)
Jan 19, 2018 99.63 101.72 99.11 101.62 705,422 +2.28(+2.29%)
Jan 18, 2018 98.21 100.06 96.83 99.34 541,334 +1.23(+1.26%)
Jan 17, 2018 93.88 98.49 93.50 98.11 617,357 +5.37(+5.79%)
Jan 16, 2018 93.08 93.55 91.60 92.74 579,569 +1.38(+1.51%)
Jan 12, 2018 91.37 91.37 91.37 0 +0.19(+0.21%)
Jan 11, 2018 91.27 91.65 90.46 91.18 397,001 +0.47(+0.52%)
Jan 10, 2018 90.70 733,867 -2.28(-2.45%)
Jan 09, 2018 96.31 96.78 92.32 92.98 994,018 -3.37(-3.50%)
Jan 08, 2018 96.69 97.54 95.59 96.35 411,604 -0.09(-0.10%)
Jan 05, 2018 95.12 96.71 94.64 96.45 429,913 +1.66(+1.75%)
Jan 04, 2018 94.50 96.21 93.88 94.79 436,659 +0.76(+0.81%)
Jan 03, 2018 93.60 94.36 92.24 94.03 499,684 +0.85(+0.92%)
Jan 02, 2018 90.27 93.22 89.66 93.17 388,642 +3.42(+3.81%)
Dec 29, 2017 89.75 89.75 89.75 0 -1.09(-1.20%)
Dec 28, 2017 90.99 91.75 90.46 90.84 230,361 +0.14(+0.16%)
Dec 27, 2017 90.75 91.37 89.99 90.70 191,328 +0.38(+0.42%)
Dec 26, 2017 90.80 91.08 89.47 90.32 236,977 -1.28(-1.40%)
Dec 22, 2017 91.89 92.79 90.23 91.60 205,506 -0.19(-0.21%)
Dec 21, 2017 93.46 93.55 90.99 91.79 341,040 -1.61(-1.73%)
Dec 20, 2017 93.93 94.26 92.41 93.41 406,950 +0.52(+0.56%)
Dec 19, 2017 93.65 94.41 92.74 92.89 466,637 -1.09(-1.16%)
Dec 18, 2017 92.89 94.50 92.51 93.98 583,376 +1.66(+1.80%)
Dec 15, 2017 89.89 93.55 89.70 92.32 981,724 +2.85(+3.18%)
Dec 14, 2017 89.14 91.13 88.90 89.47 587,648 +0.52(+0.59%)
Dec 13, 2017 88.85 90.42 88.47 88.94 475,055 +0.47(+0.54%)
Dec 12, 2017 88.42 88.90 87.38 88.47 513,660 -0.14(-0.16%)
Dec 11, 2017 87.90 89.56 87.05 88.61 621,463 -0.85(-0.96%)
Dec 08, 2017 92.08 93.03 89.28 89.47 922,280 -1.52(-1.67%)
Dec 07, 2017 88.66 91.11 88.14 90.99 672,537 +2.85(+3.23%)
Dec 06, 2017 85.67 88.47 84.29 88.14 778,338 +1.66(+1.92%)
Dec 05, 2017 84.48 88.99 83.67 86.48 798,111 +1.47(+1.73%)
Dec 04, 2017 89.85 89.85 83.82 85.00 890,053 -3.75(-4.23%)
Dec 01, 2017 89.37 89.80 86.33 88.76 1,229,458 -0.81(-0.90%)
Nov 30, 2017 91.32 92.13 88.66 89.56 1,080,313 -0.78(-0.87%)
Nov 29, 2017 99.06 99.39 86.90 90.35 1,298,183 -8.67(-8.75%)
Nov 28, 2017 98.49 99.20 98.11 99.01 1,087,316 +1.04(+1.07%)
Nov 27, 2017 99.39 100.01 97.85 97.97 778,086 -2.28(-2.27%)
Nov 24, 2017 99.82 100.72 99.82 100.25 169,506 +1.03(+1.03%)
Nov 22, 2017 99.98 99.98 97.70 99.22 862,104 -0.47(-0.48%)
Nov 21, 2017 100.79 102.35 99.70 99.70 10,087,543 -0.33(-0.33%)
Nov 20, 2017 99.17 100.88 98.61 100.03 638,111 +1.90(+1.93%)
Nov 17, 2017 99.51 99.65 97.04 98.13 375,153 -0.33(-0.34%)
Nov 16, 2017 97.09 98.79 96.76 98.46 464,492 +1.94(+2.01%)
Nov 15, 2017 97.09 97.80 95.62 96.52 457,225 -1.52(-1.55%)
Nov 14, 2017 98.23 99.17 97.61 98.04 364,159 -0.71(-0.72%)
Nov 13, 2017 98.23 99.03 97.89 98.75 420,763 +0.00(+0.00%)
Nov 10, 2017 98.51 99.70 98.08 98.75 479,998 -0.05(-0.05%)
Nov 09, 2017 100.88 101.88 95.86 98.79 761,393 -3.46(-3.38%)
Nov 08, 2017 100.74 102.30 99.89 102.25 478,729 +1.23(+1.22%)
Nov 07, 2017 101.83 102.54 100.26 101.02 381,149 -0.90(-0.88%)
Nov 06, 2017 102.30 102.54 100.69 101.92 513,172 -0.09(-0.09%)
Nov 03, 2017 101.97 102.92 100.55 102.02 571,866 +0.43(+0.42%)
Nov 02, 2017 101.97 98.70 101.59 502,604 +1.47(+1.47%)
Nov 01, 2017 103.87 103.87 97.47 100.12 1,058,667 -2.89(-2.81%)
Oct 31, 2017 100.22 104.86 100.22 103.01 817,980 +2.94(+2.94%)
Oct 30, 2017 101.31 101.45 97.99 100.08 772,140 -1.23(-1.22%)
Oct 27, 2017 101.07 101.50 98.51 101.31 769,401 +0.90(+0.90%)
Oct 26, 2017 98.51 100.55 97.70 100.41 610,190 +2.37(+2.42%)
Oct 25, 2017 101.02 101.17 95.10 98.04 847,846 -0.14(-0.14%)
Oct 24, 2017 97.37 99.36 97.09 98.18 777,514 +1.56(+1.62%)
Oct 23, 2017 96.71 97.09 95.38 96.61 459,138 +0.76(+0.79%)
Oct 20, 2017 96.38 97.18 95.57 95.86 379,505 +0.81(+0.85%)
Oct 19, 2017 94.34 95.33 92.58 95.05 467,957 -0.24(-0.25%)
Oct 18, 2017 94.77 95.57 93.15 95.29 396,108 +0.90(+0.95%)
Oct 17, 2017 93.91 94.62 93.11 94.39 264,038 +0.76(+0.81%)
Oct 16, 2017 93.82 94.15 92.92 93.63 392,279 +0.33(+0.36%)
Oct 13, 2017 92.96 93.63 91.78 93.30 305,295 +0.90(+0.97%)
Oct 12, 2017 91.26 93.39 91.26 92.39 416,168 +1.00(+1.09%)
Oct 11, 2017 90.88 91.73 90.50 91.40 248,866 +0.71(+0.78%)
Oct 10, 2017 91.45 91.45 89.46 90.69 421,114 -0.05(-0.05%)
Oct 09, 2017 91.02 91.26 90.31 90.74 295,764 +0.28(+0.31%)
Oct 06, 2017 90.17 90.83 89.46 90.45 356,676 +0.24(+0.26%)
Oct 05, 2017 91.30 91.30 89.31 90.21 405,538 -0.81(-0.89%)
Oct 04, 2017 89.88 91.45 89.50 91.02 523,143 +1.52(+1.69%)
Oct 03, 2017 89.83 90.55 88.32 89.50 533,023 -0.43(-0.47%)
Oct 02, 2017 90.12 91.64 88.98 89.93 533,300 +0.38(+0.42%)
Sep 29, 2017 89.36 90.31 88.93 89.55 474,932 +0.38(+0.43%)
Sep 28, 2017 87.65 90.55 87.18 89.17 674,820 +1.52(+1.73%)
Sep 27, 2017 88.65 87.65 673,821 +4.36(+5.24%)
Sep 26, 2017 84.86 85.33 83.06 83.29 454,319 -0.85(-1.01%)
Sep 25, 2017 86.28 86.47 83.15 84.15 610,806 -2.47(-2.85%)
Sep 22, 2017 85.71 87.37 85.33 86.61 542,476 +1.37(+1.61%)
Sep 21, 2017 85.19 86.18 84.00 85.24 607,195 +0.05(+0.06%)
Sep 20, 2017 86.75 86.94 84.29 85.19 597,273 -1.75(-2.02%)
Sep 19, 2017 86.52 87.09 84.48 86.94 657,330 +0.81(+0.94%)
Sep 18, 2017 82.91 86.42 82.82 86.14 812,345 +4.03(+4.91%)
Sep 15, 2017 82.34 82.63 81.54 82.11 971,682 +0.05(+0.06%)
Sep 14, 2017 81.44 82.87 81.02 82.06 496,966 +0.52(+0.64%)
Sep 13, 2017 81.49 81.73 80.48 81.54 414,994 +0.05(+0.06%)
Sep 12, 2017 81.16 82.29 80.45 81.49 358,249 +0.76(+0.94%)
Sep 11, 2017 79.12 81.11 79.12 80.73 563,290 +2.51(+3.21%)
Sep 08, 2017 80.35 80.59 77.89 78.22 271,658 -2.28(-2.83%)
Sep 07, 2017 78.98 80.64 78.56 80.50 279,454 +1.56(+1.98%)
Sep 06, 2017 79.74 79.75 77.70 78.93 345,518 -0.28(-0.36%)
Sep 05, 2017 78.88 79.69 77.13 79.22 540,170 -0.14(-0.18%)
Sep 01, 2017 78.50 79.50 78.08 79.36 240,346 +1.28(+1.64%)
Aug 31, 2017 78.55 78.69 77.56 78.08 313,984 +0.24(+0.30%)
Aug 30, 2017 75.99 77.84 75.90 77.84 275,093 +1.85(+2.43%)
Aug 29, 2017 74.95 76.32 74.71 75.99 350,782 +0.19(+0.25%)
Aug 28, 2017 75.57 76.13 75.52 75.80 281,783 +0.62(+0.82%)
Aug 25, 2017 76.51 74.57 75.19 326,631 -0.66(-0.88%)
Aug 24, 2017 75.80 76.04 74.67 75.85 332,157 +0.64(+0.85%)
Aug 23, 2017 75.35 75.68 74.78 75.21 349,854 -0.85(-1.12%)
Aug 22, 2017 73.55 76.30 73.55 76.06 323,489 +1.94(+2.62%)
Aug 21, 2017 75.21 75.23 73.23 74.12 305,259 -0.95(-1.26%)
Aug 18, 2017 75.26 76.25 74.71 75.07 690,527 -0.28(-0.38%)
Aug 17, 2017 78.33 78.47 75.26 75.35 327,093 -3.17(-4.04%)
Aug 16, 2017 77.62 79.14 77.15 78.52 602,820 +1.47(+1.90%)
Aug 15, 2017 77.62 78.28 76.91 77.05 358,917 -0.38(-0.49%)
Aug 14, 2017 76.44 77.76 75.97 77.43 492,440 +2.27(+3.02%)
Aug 11, 2017 73.37 75.21 73.27 75.16 388,456 +2.13(+2.91%)
Aug 10, 2017 75.07 75.49 72.89 73.03 412,678 -2.60(-3.44%)
Aug 09, 2017 74.88 75.97 73.60 75.64 434,232 +0.05(+0.06%)
Aug 08, 2017 75.02 76.63 75.00 75.59 533,612 +0.33(+0.44%)
Aug 07, 2017 73.22 75.64 72.89 75.26 525,294 +2.18(+2.98%)
Aug 04, 2017 74.31 71.80 73.08 568,991 +0.38(+0.52%)
Aug 03, 2017 74.36 74.74 72.18 72.70 635,125 -1.70(-2.29%)
Aug 02, 2017 78.90 79.37 74.12 74.41 721,791 -4.07(-5.18%)
Aug 01, 2017 79.89 79.89 77.39 78.47 543,146 -0.66(-0.84%)
Jul 31, 2017 78.99 80.08 78.99 79.14 807,909 +0.28(+0.36%)
Jul 28, 2017 79.56 80.53 78.29 78.85 692,083 -1.18(-1.48%)
Jul 27, 2017 79.61 81.93 78.19 80.03 1,312,450 +1.37(+1.74%)
Jul 26, 2017 76.25 80.37 75.16 78.66 1,610,004 +2.13(+2.78%)
Jul 25, 2017 76.25 76.68 74.83 76.53 711,290 +0.57(+0.75%)
Jul 24, 2017 75.54 76.16 75.26 75.97 391,393 +0.80(+1.07%)
Jul 21, 2017 75.87 75.87 74.83 75.16 272,386 -0.85(-1.12%)
Jul 20, 2017 76.09 74.64 76.01 485,847 +0.24(+0.31%)
Jul 19, 2017 75.35 75.87 74.74 75.78 553,608 +1.04(+1.39%)
Jul 18, 2017 74.97 75.07 73.99 74.74 543,396 -0.19(-0.25%)
Jul 17, 2017 74.74 75.30 74.03 74.93 588,903 +0.00(+0.00%)
Jul 14, 2017 74.74 75.21 74.03 74.93 384,684 +0.43(+0.57%)
Jul 13, 2017 74.12 74.64 73.32 74.50 599,907 +0.38(+0.51%)
Jul 12, 2017 72.94 74.41 72.51 74.12 1,135,597 +2.27(+3.16%)
Jul 11, 2017 68.82 71.92 68.59 71.85 1,040,986 +2.70(+3.90%)
Jul 10, 2017 66.41 69.20 66.22 69.16 1,185,944 +3.26(+4.95%)
Jul 07, 2017 64.99 66.51 64.99 65.89 819,587 +1.42(+2.20%)
Jul 06, 2017 63.86 65.84 63.86 64.47 956,106 +0.00(+0.00%)
Jul 05, 2017 63.81 64.80 63.20 64.47 740,521 +0.80(+1.26%)
Jul 03, 2017 64.61 65.04 63.62 63.67 348,031 +0.00(+0.00%)
Jun 30, 2017 63.95 64.71 63.62 63.67 486,630 -0.28(-0.44%)
Jun 29, 2017 66.74 66.74 62.34 63.95 590,746 -3.12(-4.65%)
Jun 28, 2017 66.51 67.17 65.37 67.07 922,100 +1.09(+1.65%)
Jun 27, 2017 68.40 68.40 65.89 65.99 602,234 -2.84(-4.12%)
Jun 26, 2017 70.34 70.53 67.93 68.82 541,811 -0.66(-0.95%)
Jun 23, 2017 68.49 69.70 68.40 69.49 2,308,190 +1.14(+1.66%)
Jun 22, 2017 69.20 69.53 67.97 68.35 368,158 -0.85(-1.23%)
Jun 21, 2017 69.01 69.82 68.68 69.20 312,752 +0.38(+0.55%)
Jun 20, 2017 70.10 71.19 68.59 68.82 406,196 -1.32(-1.89%)
Jun 19, 2017 69.82 70.81 69.25 70.15 427,351 +0.99(+1.44%)
Jun 16, 2017 68.97 70.41 67.93 69.16 788,985 -0.05(-0.07%)
Jun 15, 2017 70.48 70.81 68.87 69.20 842,611 -2.84(-3.94%)
Jun 14, 2017 73.74 74.03 70.72 72.04 621,823 -1.66(-2.25%)
Jun 13, 2017 73.55 74.93 72.51 73.70 669,397 +1.23(+1.70%)
Jun 12, 2017 76.23 76.35 70.67 72.47 1,839,390 -4.82(-6.24%)
Jun 09, 2017 83.11 83.63 76.26 77.29 856,221 -5.44(-6.58%)
Jun 08, 2017 81.26 82.90 80.79 82.73 409,481 +1.84(+2.28%)
Jun 07, 2017 80.51 81.40 80.25 80.89 342,585 +0.76(+0.94%)
Jun 06, 2017 79.28 80.98 78.90 80.13 525,412 +0.38(+0.47%)
Jun 05, 2017 79.23 80.18 78.99 79.75 553,266 +0.33(+0.42%)
Jun 02, 2017 78.05 80.41 77.95 79.42 593,669 +1.51(+1.94%)
Jun 01, 2017 77.48 78.00 76.82 77.91 463,398 +0.57(+0.73%)
May 31, 2017 77.34 78.19 76.79 77.34 760,768 +0.52(+0.68%)
May 30, 2017 75.92 76.91 75.02 76.82 498,455 +0.76(+0.99%)
May 26, 2017 75.26 76.16 74.83 76.06 471,492 +0.52(+0.69%)
May 25, 2017 75.92 76.11 75.02 75.54 397,814 -0.05(-0.06%)
May 24, 2017 76.01 76.16 74.97 75.59 270,848 -0.02(-0.03%)
May 23, 2017 75.66 75.95 74.39 75.61 274,785 +0.00(+0.00%)
May 22, 2017 74.67 75.66 74.31 75.61 423,032 +1.18(+1.59%)
May 19, 2017 75.38 76.18 74.29 74.43 432,104 -0.42(-0.57%)
May 18, 2017 73.63 75.14 72.40 74.86 371,847 +1.09(+1.47%)
May 17, 2017 76.27 76.60 73.77 73.77 602,033 -3.78(-4.87%)
May 16, 2017 77.08 77.55 76.04 77.55 472,951 +0.66(+0.86%)
May 15, 2017 76.18 77.55 76.18 76.89 498,854 +1.09(+1.43%)
May 12, 2017 75.90 76.23 75.05 75.80 291,621 -0.19(-0.25%)
May 11, 2017 75.94 76.27 75.28 75.99 389,600 +0.05(+0.06%)
May 10, 2017 75.52 76.08 75.05 75.94 495,938 +0.71(+0.94%)
May 09, 2017 75.09 75.80 74.67 75.23 442,456 +0.14(+0.19%)
May 08, 2017 76.79 76.79 74.53 75.09 489,983 -0.28(-0.38%)
May 05, 2017 76.27 76.46 74.48 75.38 527,196 -0.61(-0.81%)
May 04, 2017 76.08 76.93 75.49 75.99 582,633 +0.19(+0.25%)
May 03, 2017 75.52 75.94 74.62 75.80 621,486 +0.28(+0.38%)
May 02, 2017 75.47 75.66 73.96 75.52 486,539 +0.00(+0.00%)
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.