Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

178.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2021 133.24 133.65 131.96 132.33 899,348 -2.12(-1.58%)
Apr 29, 2021 133.46 135.18 132.59 134.44 966,605 +1.98(+1.50%)
Apr 28, 2021 132.37 133.43 131.87 132.46 751,581 -0.03(-0.02%)
Apr 27, 2021 132.32 132.74 131.06 132.49 553,649 +0.40(+0.30%)
Apr 26, 2021 132.67 133.42 131.85 132.09 783,109 -0.31(-0.24%)
Apr 23, 2021 131.21 132.99 130.94 132.41 551,437 +1.45(+1.11%)
Apr 22, 2021 131.06 131.65 130.37 130.95 964,893 +0.43(+0.33%)
Apr 21, 2021 128.52 130.60 128.15 130.52 637,233 +2.16(+1.68%)
Apr 20, 2021 128.96 129.67 127.62 128.37 737,614 -1.21(-0.93%)
Apr 19, 2021 130.43 130.71 128.38 129.57 741,838 -0.72(-0.55%)
Apr 16, 2021 131.74 132.20 129.74 130.29 1,485,454 -0.29(-0.23%)
Apr 15, 2021 128.94 131.37 128.94 130.58 1,025,771 +2.00(+1.56%)
Apr 14, 2021 129.84 130.04 128.48 128.58 720,946 -0.74(-0.57%)
Apr 13, 2021 129.83 130.03 128.45 129.32 1,042,293 -1.11(-0.85%)
Apr 12, 2021 128.80 130.53 128.80 130.43 799,571 +1.67(+1.30%)
Apr 09, 2021 128.40 128.94 127.58 128.76 881,912 +0.95(+0.74%)
Apr 08, 2021 126.54 128.56 125.95 127.81 1,984,188 +0.75(+0.59%)
Apr 07, 2021 127.16 127.60 126.17 127.05 566,245 -0.23(-0.18%)
Apr 06, 2021 128.09 129.25 126.87 127.29 965,905 -0.90(-0.70%)
Apr 05, 2021 127.28 128.27 126.34 128.19 752,564 +2.01(+1.59%)
Apr 01, 2021 125.85 126.50 124.55 126.18 714,686 +0.91(+0.73%)
Mar 31, 2021 125.33 126.46 123.84 125.27 1,272,421 +0.28(+0.23%)
Mar 30, 2021 125.49 126.64 124.69 124.98 1,031,756 -0.75(-0.60%)
Mar 29, 2021 124.07 126.36 123.63 125.74 1,381,429 +0.87(+0.70%)
Mar 26, 2021 121.61 125.06 120.47 124.86 1,066,370 +4.19(+3.47%)
Mar 25, 2021 120.73 120.86 118.31 120.68 1,279,511 +0.23(+0.20%)
Mar 24, 2021 119.85 122.12 119.67 120.44 951,275 +1.12(+0.94%)
Mar 23, 2021 119.98 122.31 118.79 119.32 1,228,836 -1.20(-0.99%)
Mar 22, 2021 118.59 120.89 117.92 120.52 1,485,326 +2.09(+1.76%)
Mar 19, 2021 118.79 120.05 117.79 118.43 1,250,625 -0.89(-0.75%)
Mar 18, 2021 119.10 121.61 118.91 119.32 843,504 -0.04(-0.03%)
Mar 17, 2021 118.43 120.79 117.88 119.36 885,398 +0.85(+0.72%)
Mar 16, 2021 121.17 121.72 118.41 118.51 621,948 -1.90(-1.58%)
Mar 15, 2021 119.11 120.48 117.44 120.41 1,118,235 +1.19(+1.00%)
Mar 12, 2021 119.69 119.74 118.09 119.22 1,096,756 -0.14(-0.11%)
Mar 11, 2021 121.11 122.08 119.15 119.36 1,271,876 -1.77(-1.46%)
Mar 10, 2021 118.66 121.43 117.73 121.13 1,598,547 +3.03(+2.56%)
Mar 09, 2021 121.64 121.86 118.10 118.11 1,466,286 -2.79(-2.31%)
Mar 08, 2021 120.73 123.15 119.50 120.90 1,522,388 +1.20(+1.01%)
Mar 05, 2021 118.94 120.19 116.38 119.69 1,003,574 +1.82(+1.54%)
Mar 04, 2021 119.72 120.54 115.94 117.87 880,127 -2.05(-1.71%)
Mar 03, 2021 119.47 121.41 119.26 119.92 857,131 +0.09(+0.07%)
Mar 02, 2021 119.97 120.38 119.27 119.83 732,601 +0.11(+0.09%)
Mar 01, 2021 117.03 120.49 117.03 119.72 846,111 +4.22(+3.65%)
Feb 26, 2021 118.39 118.39 115.34 115.50 1,456,438 -2.28(-1.94%)
Feb 25, 2021 120.56 121.26 117.18 117.79 877,851 -2.65(-2.20%)
Feb 24, 2021 118.00 121.11 117.41 120.44 833,430 +3.01(+2.56%)
Feb 23, 2021 117.11 118.03 115.60 117.43 1,328,454 -0.20(-0.17%)
Feb 22, 2021 117.74 118.35 116.51 117.63 779,029 -0.70(-0.60%)
Feb 19, 2021 117.28 119.74 116.89 118.33 882,033 +1.87(+1.61%)
Feb 18, 2021 117.23 117.42 115.50 116.46 827,555 -1.23(-1.05%)
Feb 17, 2021 118.11 118.73 117.13 117.70 866,671 -1.00(-0.84%)
Feb 16, 2021 119.92 120.04 118.09 118.70 645,589 -0.51(-0.43%)
Feb 12, 2021 118.54 119.47 117.87 119.21 644,264 +0.10(+0.08%)
Feb 11, 2021 118.99 119.45 117.49 119.11 754,820 +1.15(+0.97%)
Feb 10, 2021 118.81 118.81 117.18 117.96 1,004,039 -0.42(-0.36%)
Feb 09, 2021 117.49 119.56 116.98 118.38 1,426,896 +1.00(+0.85%)
Feb 08, 2021 115.38 117.61 115.22 117.38 1,318,771 +2.83(+2.47%)
Feb 05, 2021 114.96 116.32 114.41 114.56 2,053,925 -0.15(-0.13%)
Feb 04, 2021 115.06 117.07 113.25 114.70 2,174,295 +0.61(+0.53%)
Feb 03, 2021 113.72 114.34 113.01 114.09 976,522 +0.04(+0.04%)
Feb 02, 2021 114.01 114.71 113.21 114.06 854,372 +1.58(+1.40%)
Feb 01, 2021 111.62 112.70 110.33 112.48 1,202,116 +1.59(+1.43%)
Jan 29, 2021 111.39 112.98 110.18 110.89 1,537,635 -1.49(-1.32%)
Jan 28, 2021 110.14 113.58 109.42 112.38 1,352,016 +3.64(+3.35%)
Jan 27, 2021 109.37 109.67 104.72 108.74 2,069,289 -2.19(-1.98%)
Jan 26, 2021 114.71 114.97 110.87 110.93 950,153 -2.99(-2.62%)
Jan 25, 2021 114.16 114.56 112.04 113.92 1,064,017 -0.98(-0.85%)
Jan 22, 2021 116.51 117.15 114.47 114.90 995,607 -2.09(-1.78%)
Jan 21, 2021 117.76 118.98 116.79 116.98 774,323 -0.62(-0.52%)
Jan 20, 2021 116.88 118.15 116.17 117.60 747,212 +1.14(+0.98%)
Jan 19, 2021 117.68 118.54 115.98 116.46 832,284 -0.05(-0.04%)
Jan 15, 2021 117.22 117.22 114.46 116.51 1,268,408 -1.68(-1.42%)
Jan 14, 2021 119.07 119.29 117.51 118.20 694,223 -0.70(-0.59%)
Jan 13, 2021 121.30 121.38 118.80 118.90 674,927 -2.62(-2.16%)
Jan 12, 2021 121.48 122.22 120.71 121.53 653,805 -0.03(-0.02%)
Jan 11, 2021 119.46 122.32 119.37 121.56 653,634 +0.60(+0.49%)
Jan 08, 2021 122.42 122.70 119.49 120.96 689,612 -0.84(-0.69%)
Jan 07, 2021 122.35 123.18 120.85 121.80 750,616 +0.15(+0.12%)
Jan 06, 2021 117.94 122.64 117.94 121.65 866,511 +4.94(+4.24%)
Jan 05, 2021 115.46 117.40 115.46 116.71 855,246 +0.80(+0.69%)
Jan 04, 2021 118.57 119.77 115.25 115.91 1,179,102 -2.51(-2.12%)
Dec 31, 2020 118.41 118.41 118.41 446,357 +1.09(+0.93%)
Dec 30, 2020 116.59 117.83 116.57 117.33 446,357 +1.15(+0.99%)
Dec 29, 2020 117.83 117.83 115.20 116.18 400,592 -1.08(-0.92%)
Dec 28, 2020 117.63 118.37 117.12 117.26 379,127 +0.70(+0.60%)
Dec 24, 2020 116.16 116.83 115.53 116.55 192,421 +0.41(+0.35%)
Dec 23, 2020 115.78 116.94 115.07 116.14 463,684 +0.94(+0.82%)
Dec 22, 2020 115.85 116.09 114.79 115.20 572,162 -0.44(-0.38%)
Dec 21, 2020 113.51 116.11 112.23 115.64 772,549 +0.01(+0.01%)
Dec 18, 2020 115.15 116.05 114.53 115.63 1,955,059 +0.46(+0.40%)
Dec 17, 2020 114.82 115.32 114.40 115.17 806,023 +0.83(+0.73%)
Dec 16, 2020 115.44 115.66 113.84 114.34 674,378 -0.99(-0.86%)
Dec 15, 2020 115.07 116.11 113.79 115.33 770,871 +1.46(+1.28%)
Dec 14, 2020 116.98 117.19 113.81 113.87 779,755 -2.04(-1.76%)
Dec 11, 2020 114.56 116.06 114.36 115.91 1,067,714 +0.03(+0.03%)
Dec 10, 2020 115.64 116.58 114.79 115.88 899,396 -0.40(-0.34%)
Dec 09, 2020 116.36 116.81 115.72 116.28 868,075 +0.19(+0.16%)
Dec 08, 2020 114.47 116.74 114.47 116.09 1,154,726 +0.94(+0.82%)
Dec 07, 2020 114.78 115.41 114.27 115.15 740,800 +0.75(+0.66%)
Dec 04, 2020 112.09 114.96 112.09 114.40 876,927 +2.54(+2.27%)
Dec 03, 2020 112.24 113.42 111.68 111.86 948,379 -0.58(-0.51%)
Dec 02, 2020 113.99 114.58 111.94 112.44 1,411,784 -2.17(-1.89%)
Dec 01, 2020 116.86 117.39 114.52 114.61 1,270,383 -1.26(-1.09%)
Nov 30, 2020 117.03 117.12 114.90 115.87 986,572 -1.21(-1.04%)
Nov 27, 2020 117.41 117.65 116.50 117.08 432,607 -0.05(-0.04%)
Nov 25, 2020 117.88 117.96 116.28 117.13 697,245 -1.40(-1.18%)
Nov 24, 2020 116.23 118.96 114.92 118.53 1,717,904 +3.38(+2.94%)
Nov 23, 2020 115.82 116.23 114.72 115.15 836,453 +0.36(+0.32%)
Nov 20, 2020 115.64 115.70 113.90 114.78 881,889 -0.74(-0.64%)
Nov 19, 2020 116.30 116.61 114.50 115.53 1,072,400 -1.04(-0.89%)
Nov 18, 2020 116.53 117.65 115.60 116.56 1,032,721 +0.47(+0.40%)
Nov 17, 2020 116.70 117.21 115.78 116.09 1,082,249 -1.29(-1.10%)
Nov 16, 2020 116.19 117.64 115.74 117.39 1,284,954 +2.75(+2.40%)
Nov 13, 2020 114.04 114.87 113.15 114.64 848,131 +1.78(+1.58%)
Nov 12, 2020 113.67 114.33 112.20 112.86 892,704 -1.28(-1.12%)
Nov 11, 2020 114.38 114.91 113.46 114.14 1,170,120 +0.30(+0.27%)
Nov 10, 2020 111.77 114.80 111.23 113.84 1,657,214 +2.33(+2.09%)
Nov 09, 2020 114.29 116.28 111.37 111.51 1,647,388 +3.67(+3.40%)
Nov 06, 2020 106.73 108.22 106.42 107.84 963,930 +1.24(+1.16%)
Nov 05, 2020 104.46 107.04 104.06 106.60 901,216 +3.58(+3.47%)
Nov 04, 2020 102.17 104.00 100.76 103.03 1,119,158 +0.10(+0.10%)
Nov 03, 2020 101.31 103.43 100.86 102.93 1,132,609 +2.95(+2.95%)
Nov 02, 2020 97.57 100.00 97.47 99.98 1,205,745 +3.98(+4.14%)
Oct 30, 2020 96.31 97.02 94.69 96.00 1,004,439 -0.69(-0.72%)
Oct 29, 2020 96.05 98.62 95.32 96.69 1,218,568 +0.70(+0.73%)
Oct 28, 2020 98.20 99.11 95.86 95.99 1,317,414 -4.30(-4.29%)
Oct 27, 2020 102.69 102.69 100.12 100.29 839,188 -2.45(-2.39%)
Oct 26, 2020 103.95 104.10 101.78 102.74 931,590 -2.60(-2.47%)
Oct 23, 2020 105.55 105.66 104.49 105.34 902,962 +0.73(+0.70%)
Oct 22, 2020 105.17 105.81 104.45 104.61 1,225,975 -0.14(-0.13%)
Oct 21, 2020 106.20 106.97 104.73 104.75 1,112,955 -1.52(-1.43%)
Oct 20, 2020 105.80 107.35 105.55 106.26 556,017 +1.12(+1.07%)
Oct 19, 2020 107.48 108.00 104.93 105.14 707,921 -2.25(-2.09%)
Oct 16, 2020 107.00 108.33 106.37 107.39 1,509,676 +0.82(+0.77%)
Oct 15, 2020 104.01 106.62 104.01 106.56 676,138 +1.08(+1.03%)
Oct 14, 2020 104.47 105.94 103.44 105.48 796,806 +1.70(+1.64%)
Oct 13, 2020 105.00 105.53 103.11 103.78 650,819 -1.44(-1.37%)
Oct 12, 2020 105.39 105.50 104.40 105.22 1,027,898 +0.67(+0.65%)
Oct 09, 2020 105.09 106.19 104.38 104.54 859,281 +0.43(+0.41%)
Oct 08, 2020 104.61 104.61 103.36 104.11 1,324,795 -0.04(-0.04%)
Oct 07, 2020 103.26 104.87 102.96 104.15 1,314,216 +2.16(+2.12%)
Oct 06, 2020 101.18 103.49 100.90 101.99 1,249,188 +0.81(+0.80%)
Oct 05, 2020 99.65 101.64 99.48 101.18 884,500 +2.66(+2.70%)
Oct 02, 2020 95.95 99.40 95.84 98.52 731,821 +0.91(+0.93%)
Oct 01, 2020 98.44 99.11 96.79 97.61 1,070,643 +0.44(+0.45%)
Sep 30, 2020 97.76 98.84 96.51 97.17 1,056,101 -0.48(-0.49%)
Sep 29, 2020 97.71 98.65 97.07 97.65 1,062,701 +0.39(+0.40%)
Sep 28, 2020 96.71 98.19 96.60 97.26 701,622 +1.96(+2.05%)
Sep 25, 2020 93.38 95.73 93.01 95.30 586,357 +1.23(+1.31%)
Sep 24, 2020 93.18 94.90 92.77 94.07 853,321 +0.89(+0.95%)
Sep 23, 2020 95.37 96.21 92.99 93.18 728,292 -1.88(-1.97%)
Sep 22, 2020 93.94 95.36 93.84 95.06 857,522 +0.98(+1.04%)
Sep 21, 2020 96.53 97.17 92.91 94.08 941,038 -4.37(-4.44%)
Sep 18, 2020 99.74 100.88 98.36 98.45 1,237,059 -1.58(-1.58%)
Sep 17, 2020 98.89 100.73 98.04 100.03 711,684 -0.01(-0.01%)
Sep 16, 2020 100.48 101.16 99.71 100.04 1,103,817 +0.02(+0.02%)
Sep 15, 2020 99.37 100.64 99.31 100.02 751,678 +0.91(+0.92%)
Sep 14, 2020 98.38 99.51 98.25 99.11 700,322 +1.45(+1.48%)
Sep 11, 2020 96.51 98.58 96.27 97.67 935,798 +1.94(+2.02%)
Sep 10, 2020 97.19 97.93 95.57 95.73 1,274,758 -1.21(-1.25%)
Sep 09, 2020 95.73 97.60 95.46 96.94 692,012 +2.30(+2.43%)
Sep 08, 2020 96.28 96.36 94.56 94.64 937,839 -2.42(-2.49%)
Sep 04, 2020 98.42 98.78 96.03 97.06 814,846 -0.41(-0.42%)
Sep 03, 2020 100.89 101.07 96.64 97.47 883,474 -3.11(-3.09%)
Sep 02, 2020 99.51 101.43 99.15 100.58 1,563,546 +1.03(+1.04%)
Sep 01, 2020 97.99 99.73 97.76 99.55 546,907 +1.29(+1.31%)
Aug 31, 2020 99.31 99.31 97.94 98.26 673,925 -1.20(-1.21%)
Aug 28, 2020 98.72 99.51 98.23 99.46 714,207 +1.00(+1.01%)
Aug 27, 2020 99.04 99.11 98.05 98.46 600,672 -0.10(-0.10%)
Aug 26, 2020 98.05 98.75 97.55 98.56 643,068 +0.09(+0.09%)
Aug 25, 2020 98.96 99.14 97.84 98.47 582,376 +0.12(+0.12%)
Aug 24, 2020 98.41 98.52 97.35 98.36 695,631 +0.55(+0.56%)
Aug 21, 2020 97.56 98.26 97.41 97.81 652,614 +0.08(+0.08%)
Aug 20, 2020 97.64 98.16 97.20 97.73 652,938 -0.83(-0.84%)
Aug 19, 2020 99.02 99.07 98.38 98.56 701,664 -0.56(-0.56%)
Aug 18, 2020 98.89 99.33 98.86 99.12 991,598 +0.18(+0.18%)
Aug 17, 2020 98.83 99.46 98.72 98.94 929,132 +0.12(+0.12%)
Aug 14, 2020 97.93 99.56 97.93 98.83 1,032,213 +0.31(+0.32%)
Aug 13, 2020 98.30 98.88 98.07 98.51 870,766 -0.26(-0.27%)
Aug 12, 2020 97.80 99.08 97.56 98.78 864,266 +1.93(+1.99%)
Aug 11, 2020 97.58 99.22 96.83 96.84 1,404,733 +0.20(+0.21%)
Aug 10, 2020 95.61 96.86 95.47 96.64 1,753,799 +1.22(+1.28%)
Aug 07, 2020 95.19 96.45 94.26 95.42 1,524,339 +0.26(+0.28%)
Aug 06, 2020 94.17 95.18 93.81 95.16 847,526 +1.07(+1.14%)
Aug 05, 2020 93.49 94.70 92.66 94.08 1,028,015 +1.88(+2.04%)
Aug 04, 2020 90.87 93.66 90.87 92.20 1,226,868 -0.45(-0.48%)
Aug 03, 2020 91.56 93.53 91.01 92.65 1,366,705 +1.66(+1.82%)
Jul 31, 2020 91.06 91.26 89.26 90.99 1,180,404 -0.63(-0.69%)
Jul 30, 2020 90.95 91.83 90.05 91.62 860,039 -0.44(-0.48%)
Jul 29, 2020 90.19 92.37 90.19 92.06 1,416,650 +2.21(+2.47%)
Jul 28, 2020 90.38 90.76 89.79 89.85 705,616 -0.95(-1.04%)
Jul 27, 2020 90.39 91.59 89.94 90.80 1,113,566 +0.15(+0.16%)
Jul 24, 2020 91.22 91.50 90.15 90.65 1,036,825 -0.41(-0.45%)
Jul 23, 2020 91.32 91.88 90.64 91.06 940,886 -0.29(-0.32%)
Jul 22, 2020 89.78 91.44 89.77 91.35 1,120,509 +1.52(+1.69%)
Jul 21, 2020 89.29 90.71 89.29 89.83 1,273,761 +0.61(+0.69%)
Jul 20, 2020 90.11 90.54 88.90 89.21 1,022,813 -1.48(-1.64%)
Jul 17, 2020 91.01 91.44 90.52 90.70 2,928,772 +0.21(+0.24%)
Jul 16, 2020 90.61 91.93 90.10 90.48 1,164,150 -0.48(-0.53%)
Jul 15, 2020 90.95 91.62 90.43 90.96 1,412,837 +1.40(+1.56%)
Jul 14, 2020 86.61 89.65 86.44 89.57 1,644,492 +3.24(+3.75%)
Jul 13, 2020 85.46 87.42 85.11 86.33 1,793,386 +1.53(+1.81%)
Jul 10, 2020 84.10 84.86 83.66 84.79 831,448 +0.62(+0.74%)
Jul 09, 2020 85.71 85.87 83.68 84.17 1,299,364 -1.69(-1.97%)
Jul 08, 2020 86.46 87.06 84.99 85.86 988,848 -0.38(-0.44%)
Jul 07, 2020 86.99 87.77 86.02 86.24 794,013 -1.35(-1.54%)
Jul 06, 2020 88.34 89.07 87.02 87.58 910,344 +0.78(+0.90%)
Jul 02, 2020 86.77 87.91 86.39 86.80 1,055,067 +1.34(+1.56%)
Jul 01, 2020 87.57 87.80 85.24 85.47 1,166,687 -1.74(-1.99%)
Jun 30, 2020 85.90 87.53 85.58 87.20 1,054,997 +1.23(+1.43%)
Jun 29, 2020 85.14 86.00 84.07 85.97 1,287,766 +2.26(+2.70%)
Jun 26, 2020 84.75 84.76 83.00 83.71 5,724,932 -1.32(-1.55%)
Jun 25, 2020 83.48 85.14 82.48 85.03 1,505,151 +1.27(+1.51%)
Jun 24, 2020 86.03 86.12 83.61 83.76 1,921,594 -3.16(-3.64%)
Jun 23, 2020 88.38 88.38 86.78 86.92 972,677 -0.24(-0.28%)
Jun 22, 2020 86.16 87.38 85.21 87.17 758,382 +0.78(+0.90%)
Jun 19, 2020 88.84 88.89 85.93 86.38 1,902,298 -0.65(-0.75%)
Jun 18, 2020 87.26 88.17 86.74 87.04 808,302 -0.76(-0.87%)
Jun 17, 2020 89.19 89.36 87.56 87.80 758,737 -0.74(-0.84%)
Jun 16, 2020 89.40 89.73 87.07 88.54 1,188,530 +2.40(+2.79%)
Jun 15, 2020 83.26 87.07 82.59 86.14 1,306,002 +0.60(+0.71%)
Jun 12, 2020 87.88 87.99 83.19 85.54 1,800,942 -0.42(-0.49%)
Jun 11, 2020 87.94 88.24 85.70 85.96 1,537,125 -4.76(-5.25%)
Jun 10, 2020 92.34 92.39 90.21 90.72 949,059 -1.60(-1.73%)
Jun 09, 2020 91.95 93.37 91.35 92.31 1,082,859 -1.13(-1.21%)
Jun 08, 2020 94.56 95.44 93.10 93.44 1,388,135 -1.01(-1.07%)
Jun 05, 2020 95.06 95.19 93.23 94.46 1,321,515 +2.71(+2.95%)
Jun 04, 2020 91.71 92.22 91.05 91.75 807,523 -0.78(-0.84%)
Jun 03, 2020 91.91 93.05 91.53 92.53 1,446,945 +2.02(+2.23%)
Jun 02, 2020 89.94 91.39 89.11 90.51 1,121,031 +0.90(+1.00%)
Jun 01, 2020 88.93 90.44 88.13 89.62 1,104,379 +0.30(+0.34%)
May 29, 2020 89.11 89.73 87.56 89.31 1,694,456 -0.17(-0.18%)
May 28, 2020 90.08 90.77 88.82 89.48 1,586,682 +0.19(+0.21%)
May 27, 2020 87.65 89.43 87.16 89.30 1,163,740 +3.19(+3.71%)
May 26, 2020 86.69 87.97 85.93 86.10 2,016,017 +2.44(+2.92%)
May 22, 2020 82.68 83.75 82.25 83.66 1,300,260 +1.01(+1.23%)
May 21, 2020 82.63 83.16 82.07 82.64 1,030,952 +0.03(+0.04%)
May 20, 2020 82.92 83.61 82.52 82.61 1,054,590 +0.80(+0.98%)
May 19, 2020 80.63 82.59 80.48 81.82 1,598,156 +0.71(+0.88%)
May 18, 2020 80.83 81.77 80.36 81.10 1,323,952 +3.59(+4.64%)
May 15, 2020 75.95 78.04 75.35 77.51 2,825,497 +0.82(+1.07%)
May 14, 2020 74.45 77.03 73.26 76.69 1,968,348 +0.76(+1.00%)
May 13, 2020 78.47 78.62 75.50 75.93 1,647,742 -2.78(-3.53%)
May 12, 2020 81.33 81.57 78.51 78.71 1,447,695 -2.36(-2.91%)
May 11, 2020 81.43 81.76 80.39 81.07 945,798 -1.05(-1.28%)
May 08, 2020 82.52 82.87 81.46 82.12 1,158,765 +0.98(+1.21%)
May 07, 2020 80.79 81.93 80.39 81.13 1,423,727 +1.55(+1.95%)
May 06, 2020 79.25 80.31 78.72 79.59 1,338,722 +0.52(+0.65%)
May 05, 2020 79.43 81.44 78.46 79.07 2,107,837 +1.48(+1.91%)
May 04, 2020 77.60 77.85 76.23 77.59 2,137,467 -0.80(-1.02%)
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.