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

Ipg Photonics Corp (NQ: IPGP )

88.01 +1.25 (+1.44%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 6, 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 29, 2022 95.08 98.41 94.24 94.48 750,155 -0.66(-0.69%)
Apr 28, 2022 93.41 95.98 91.64 95.14 628,551 +3.74(+4.09%)
Apr 27, 2022 92.91 95.19 90.51 91.40 502,339 -1.21(-1.31%)
Apr 26, 2022 95.44 96.50 92.60 92.61 668,720 -4.21(-4.35%)
Apr 25, 2022 95.39 96.92 94.11 96.82 810,088 +1.25(+1.31%)
Apr 22, 2022 98.59 100.68 95.39 95.57 895,682 -3.25(-3.29%)
Apr 21, 2022 101.84 102.96 97.26 98.82 743,183 -1.36(-1.36%)
Apr 20, 2022 101.20 103.26 99.80 100.18 511,779 -0.06(-0.06%)
Apr 19, 2022 97.90 101.17 97.90 100.24 575,026 +2.57(+2.63%)
Apr 18, 2022 96.69 98.48 95.50 97.67 530,441 +0.38(+0.39%)
Apr 14, 2022 100.79 100.99 97.25 97.29 490,505 -3.08(-3.07%)
Apr 13, 2022 99.01 101.47 98.61 100.37 377,441 +1.10(+1.11%)
Apr 12, 2022 101.29 102.67 99.10 99.27 383,651 -0.74(-0.74%)
Apr 11, 2022 99.81 104.14 98.86 100.01 500,863 -0.87(-0.86%)
Apr 08, 2022 100.48 103.34 99.59 100.88 653,285 -0.16(-0.16%)
Apr 07, 2022 102.18 103.05 99.10 101.04 434,168 -1.13(-1.11%)
Apr 06, 2022 103.72 104.25 100.71 102.17 482,555 -3.00(-2.85%)
Apr 05, 2022 110.53 111.05 105.04 105.17 843,360 -6.34(-5.69%)
Apr 04, 2022 111.17 114.84 110.02 111.51 761,665 +1.63(+1.48%)
Apr 01, 2022 110.68 110.92 106.87 109.88 786,742 +0.12(+0.11%)
Mar 31, 2022 113.67 113.67 109.71 109.76 556,081 -3.58(-3.16%)
Mar 30, 2022 118.41 119.50 113.15 113.34 409,581 -6.36(-5.31%)
Mar 29, 2022 117.32 122.04 117.00 119.70 469,968 +5.58(+4.89%)
Mar 28, 2022 112.35 114.22 110.90 114.12 506,412 +1.22(+1.08%)
Mar 25, 2022 115.61 115.61 111.92 112.90 369,481 -2.47(-2.14%)
Mar 24, 2022 114.11 116.82 112.55 115.37 537,646 +2.38(+2.11%)
Mar 23, 2022 117.34 118.33 112.18 112.99 573,956 -5.43(-4.59%)
Mar 22, 2022 117.40 120.33 116.39 118.42 447,244 +1.69(+1.45%)
Mar 21, 2022 119.03 119.39 115.96 116.73 477,490 -2.27(-1.91%)
Mar 18, 2022 115.43 119.74 114.70 119.00 1,112,379 +2.37(+2.03%)
Mar 17, 2022 115.97 117.46 115.16 116.63 693,210 +0.03(+0.03%)
Mar 16, 2022 114.36 117.44 112.86 116.60 779,838 +4.11(+3.65%)
Mar 15, 2022 107.04 112.51 106.98 112.49 648,136 +6.13(+5.76%)
Mar 14, 2022 105.85 112.45 105.51 106.36 897,100 -4.44(-4.01%)
Mar 11, 2022 112.79 114.28 110.78 110.80 473,228 -1.70(-1.51%)
Mar 10, 2022 111.90 114.44 110.30 112.50 414,831 -1.65(-1.45%)
Mar 09, 2022 115.58 119.04 112.37 114.15 872,683 +2.01(+1.79%)
Mar 08, 2022 106.90 116.34 106.19 112.14 1,103,276 +6.09(+5.74%)
Mar 07, 2022 105.88 109.28 103.05 106.05 1,053,342 +0.85(+0.81%)
Mar 04, 2022 112.00 113.42 104.65 105.20 1,592,859 -8.80(-7.72%)
Mar 03, 2022 119.39 120.57 112.97 114.00 1,556,744 -11.38(-9.08%)
Mar 02, 2022 122.56 127.19 120.32 125.38 759,500 +3.86(+3.18%)
Mar 01, 2022 129.94 131.28 119.33 121.52 1,656,802 -8.83(-6.77%)
Feb 28, 2022 135.83 136.08 128.10 130.35 1,464,729 -7.71(-5.58%)
Feb 25, 2022 133.47 139.02 136.17 138.06 396,791 +4.44(+3.32%)
Feb 24, 2022 130.29 133.92 129.25 133.62 1,108,533 -1.25(-0.93%)
Feb 23, 2022 137.50 138.95 134.45 134.87 489,518 -0.92(-0.68%)
Feb 22, 2022 135.51 139.11 134.80 135.79 474,130 -1.02(-0.75%)
Feb 18, 2022 136.81 0 -1.27(-0.92%)
Feb 17, 2022 138.60 139.67 136.17 138.08 417,894 -2.57(-1.83%)
Feb 16, 2022 138.43 142.57 136.82 140.65 642,315 +3.10(+2.25%)
Feb 15, 2022 134.00 137.92 128.70 137.55 1,083,556 -9.13(-6.22%)
Feb 14, 2022 147.25 150.26 145.40 146.68 849,151 -1.21(-0.82%)
Feb 11, 2022 155.62 157.50 146.51 147.89 460,570 -7.67(-4.93%)
Feb 10, 2022 155.72 161.97 154.79 155.56 291,881 -3.53(-2.22%)
Feb 09, 2022 152.31 159.55 151.72 159.09 332,235 +8.20(+5.43%)
Feb 08, 2022 148.04 151.57 148.04 150.89 391,410 +2.14(+1.44%)
Feb 07, 2022 150.23 153.52 148.66 148.75 261,864 -1.20(-0.80%)
Feb 04, 2022 146.73 150.51 145.12 149.95 274,837 +2.57(+1.74%)
Feb 03, 2022 147.27 148.55 143.01 147.38 367,631 -1.62(-1.09%)
Feb 02, 2022 152.00 152.75 148.08 149.00 282,419 -2.67(-1.76%)
Feb 01, 2022 154.64 154.64 150.22 151.67 276,933 -2.80(-1.81%)
Jan 31, 2022 144.59 154.80 154.47 338,397 +10.13(+7.02%)
Jan 28, 2022 142.58 144.35 138.85 144.34 221,920 +1.76(+1.23%)
Jan 27, 2022 145.64 146.47 141.62 142.58 244,923 -1.43(-0.99%)
Jan 26, 2022 149.50 151.69 143.03 144.01 284,120 -3.44(-2.33%)
Jan 25, 2022 150.98 152.64 144.94 147.45 329,469 -6.34(-4.12%)
Jan 24, 2022 145.07 154.26 142.12 153.79 517,653 +6.64(+4.51%)
Jan 21, 2022 149.26 152.29 147.02 147.15 388,346 -2.94(-1.96%)
Jan 20, 2022 154.47 156.15 149.67 150.09 227,542 -3.49(-2.27%)
Jan 19, 2022 159.77 161.45 153.27 153.58 216,442 -6.16(-3.86%)
Jan 18, 2022 158.95 162.15 157.62 159.74 248,934 -1.51(-0.94%)
Jan 14, 2022 161.25 0 +0.00(+0.00%)
Jan 13, 2022 166.83 167.74 161.04 161.25 197,036 -4.49(-2.71%)
Jan 12, 2022 168.57 170.60 165.37 165.74 189,985 -1.96(-1.17%)
Jan 11, 2022 164.57 167.74 162.71 167.70 185,605 +3.36(+2.04%)
Jan 10, 2022 161.43 164.46 157.12 164.34 273,805 +1.73(+1.06%)
Jan 07, 2022 166.41 167.41 161.24 162.61 251,559 -4.63(-2.77%)
Jan 06, 2022 169.19 170.75 167.11 167.24 248,778 -2.24(-1.32%)
Jan 05, 2022 174.07 176.63 169.32 169.48 146,325 -5.08(-2.91%)
Jan 04, 2022 174.28 176.11 171.44 174.56 186,585 +0.76(+0.44%)
Jan 03, 2022 172.35 174.61 172.14 173.80 157,898 +1.66(+0.96%)
Dec 31, 2021 172.05 173.28 171.90 172.14 131,436 -0.13(-0.08%)
Dec 30, 2021 173.08 176.09 172.01 172.27 140,453 -0.25(-0.14%)
Dec 29, 2021 171.35 173.01 171.24 172.52 121,257 +1.65(+0.97%)
Dec 28, 2021 172.00 172.31 170.40 170.87 114,475 -1.04(-0.60%)
Dec 27, 2021 170.13 172.54 168.93 171.91 99,677 +3.01(+1.78%)
Dec 23, 2021 167.99 170.21 167.72 168.90 111,117 +1.49(+0.89%)
Dec 22, 2021 166.95 168.70 166.25 167.41 120,218 +0.02(+0.01%)
Dec 21, 2021 164.16 168.58 164.04 167.39 168,354 +4.74(+2.91%)
Dec 20, 2021 163.83 164.66 161.16 162.65 237,611 -3.12(-1.88%)
Dec 17, 2021 165.18 167.78 162.41 165.77 603,909 +0.59(+0.36%)
Dec 16, 2021 172.17 173.76 165.14 165.18 293,786 -5.39(-3.16%)
Dec 15, 2021 169.19 170.71 167.12 170.57 339,498 +2.05(+1.22%)
Dec 14, 2021 166.55 168.93 165.60 168.52 310,683 +1.82(+1.09%)
Dec 13, 2021 166.93 169.80 165.95 166.70 296,005 -0.23(-0.14%)
Dec 10, 2021 172.55 173.13 166.47 166.93 208,767 -3.69(-2.16%)
Dec 09, 2021 170.64 172.85 169.81 170.62 182,390 -0.30(-0.18%)
Dec 08, 2021 169.73 171.77 167.47 170.92 161,857 +1.80(+1.06%)
Dec 07, 2021 172.00 173.27 168.03 169.12 295,921 -0.74(-0.44%)
Dec 06, 2021 165.12 170.06 162.02 169.86 317,058 +5.32(+3.23%)
Dec 03, 2021 164.59 165.98 160.78 164.54 310,374 +2.07(+1.27%)
Dec 02, 2021 162.91 166.62 161.20 162.47 272,091 +0.07(+0.04%)
Dec 01, 2021 166.94 169.41 162.31 162.40 374,990 -1.79(-1.09%)
Nov 30, 2021 162.48 165.63 162.05 164.19 548,797 +1.01(+0.62%)
Nov 29, 2021 160.37 163.42 156.69 163.18 267,248 +5.41(+3.43%)
Nov 26, 2021 158.11 162.26 156.67 157.77 154,022 -6.58(-4.00%)
Nov 24, 2021 161.53 164.55 158.87 164.35 205,039 -0.06(-0.04%)
Nov 23, 2021 163.93 165.21 162.02 164.41 352,786 +0.21(+0.13%)
Nov 22, 2021 164.26 168.00 163.18 164.20 309,847 +0.30(+0.18%)
Nov 19, 2021 164.42 165.93 163.46 163.90 222,922 -0.95(-0.58%)
Nov 18, 2021 171.32 165.87 164.52 164.85 314,148 -6.05(-3.54%)
Nov 17, 2021 172.95 173.50 170.12 170.90 286,001 -1.92(-1.11%)
Nov 16, 2021 170.62 172.96 169.98 172.82 186,608 +2.59(+1.52%)
Nov 15, 2021 171.07 172.27 168.71 170.23 152,620 +0.15(+0.09%)
Nov 12, 2021 169.08 170.60 167.35 170.08 151,668 +2.32(+1.38%)
Nov 11, 2021 165.22 168.53 165.22 167.76 177,896 +1.07(+0.64%)
Nov 10, 2021 167.26 166.69 270,830 -1.83(-1.09%)
Nov 09, 2021 170.67 171.94 167.65 168.52 196,147 -1.90(-1.11%)
Nov 08, 2021 172.61 173.25 170.20 170.42 167,650 -0.94(-0.55%)
Nov 05, 2021 171.29 173.18 169.59 171.36 294,531 +2.39(+1.41%)
Nov 04, 2021 172.66 172.82 168.00 168.97 563,439 -6.69(-3.81%)
Nov 03, 2021 176.43 177.26 173.08 175.66 620,420 -1.68(-0.95%)
Nov 02, 2021 163.80 180.54 161.25 177.34 790,082 +14.08(+8.62%)
Nov 01, 2021 159.20 163.94 162.54 163.26 319,438 +4.25(+2.67%)
Oct 29, 2021 157.75 159.56 157.20 159.01 312,664 +0.01(+0.01%)
Oct 28, 2021 157.70 160.49 157.65 159.00 235,831 +1.99(+1.27%)
Oct 27, 2021 158.79 160.43 156.41 157.01 487,129 -1.49(-0.94%)
Oct 26, 2021 160.65 158.50 387,313 -1.14(-0.71%)
Oct 25, 2021 162.36 162.43 159.21 159.64 333,421 -2.38(-1.47%)
Oct 22, 2021 164.08 166.14 161.62 162.02 188,884 -2.08(-1.27%)
Oct 21, 2021 163.53 164.29 162.06 164.10 157,072 +0.13(+0.08%)
Oct 20, 2021 164.48 165.26 163.39 163.97 208,181 -0.17(-0.10%)
Oct 19, 2021 164.82 165.01 162.08 164.14 215,132 +0.92(+0.56%)
Oct 18, 2021 163.43 164.28 162.21 163.22 254,063 -1.86(-1.13%)
Oct 15, 2021 163.97 167.01 163.04 165.08 143,320 +2.43(+1.49%)
Oct 14, 2021 159.72 163.92 158.07 162.65 299,743 +5.37(+3.41%)
Oct 13, 2021 158.35 158.71 156.13 157.28 351,500 +0.03(+0.02%)
Oct 12, 2021 159.16 159.63 156.83 157.25 420,122 -0.75(-0.47%)
Oct 11, 2021 155.43 159.35 155.43 158.00 202,990 -1.53(-0.96%)
Oct 08, 2021 158.72 159.87 158.37 159.53 155,076 +1.29(+0.82%)
Oct 07, 2021 156.64 159.84 156.49 158.24 217,988 +3.79(+2.45%)
Oct 06, 2021 152.00 154.58 151.27 154.45 207,900 +0.55(+0.36%)
Oct 05, 2021 153.31 156.21 152.76 153.90 350,704 +0.69(+0.45%)
Oct 04, 2021 159.36 159.72 152.07 153.21 325,546 -7.91(-4.91%)
Oct 01, 2021 159.27 164.99 157.65 161.12 216,933 +2.72(+1.72%)
Sep 30, 2021 160.00 162.13 158.39 158.40 246,812 -0.70(-0.44%)
Sep 29, 2021 161.20 162.68 158.62 159.10 425,894 -1.89(-1.17%)
Sep 28, 2021 162.12 163.15 159.51 160.99 198,404 -3.21(-1.95%)
Sep 27, 2021 162.97 166.50 160.59 164.20 245,042 -0.07(-0.04%)
Sep 24, 2021 161.67 165.14 161.29 164.27 199,725 +1.64(+1.01%)
Sep 23, 2021 160.50 163.74 160.38 162.63 205,653 +3.04(+1.90%)
Sep 22, 2021 162.21 162.74 159.01 159.59 222,288 -1.07(-0.67%)
Sep 21, 2021 163.24 163.40 160.53 160.66 219,809 -0.61(-0.38%)
Sep 20, 2021 163.69 164.99 158.62 161.27 493,940 -5.30(-3.18%)
Sep 17, 2021 170.97 171.72 165.33 166.57 763,166 -5.09(-2.97%)
Sep 16, 2021 171.60 172.54 169.64 171.66 199,785 -0.63(-0.37%)
Sep 15, 2021 173.20 174.59 171.33 172.29 221,225 -0.89(-0.51%)
Sep 14, 2021 174.27 174.82 172.82 173.18 147,704 -0.38(-0.22%)
Sep 13, 2021 174.40 175.44 172.50 173.56 207,591 +1.07(+0.62%)
Sep 10, 2021 175.43 176.16 172.30 172.49 146,059 -1.75(-1.00%)
Sep 09, 2021 174.34 176.56 173.82 174.24 370,003 +0.00(+0.00%)
Sep 08, 2021 174.37 175.16 171.06 174.24 257,878 -1.35(-0.77%)
Sep 07, 2021 174.25 177.60 174.25 175.59 375,162 +1.37(+0.79%)
Sep 03, 2021 173.32 175.45 172.21 174.22 483,585 +0.86(+0.50%)
Sep 02, 2021 170.77 173.75 169.34 173.36 232,078 +3.52(+2.07%)
Sep 01, 2021 171.36 171.78 168.47 169.84 193,914 -0.84(-0.49%)
Aug 31, 2021 172.15 172.32 169.12 170.68 279,397 -1.32(-0.77%)
Aug 30, 2021 173.57 174.05 171.63 172.00 168,437 -0.43(-0.25%)
Aug 27, 2021 170.00 173.67 170.00 172.43 261,926 +2.98(+1.76%)
Aug 26, 2021 171.86 172.48 169.12 169.45 181,015 -2.70(-1.57%)
Aug 25, 2021 170.92 173.11 169.97 172.15 208,319 +1.77(+1.04%)
Aug 24, 2021 169.38 171.01 168.44 170.38 462,739 +1.79(+1.06%)
Aug 23, 2021 169.03 169.77 167.56 168.59 436,444 +1.22(+0.73%)
Aug 20, 2021 168.14 168.94 164.83 167.37 548,485 -0.80(-0.48%)
Aug 19, 2021 164.60 171.18 163.86 168.17 719,520 +2.82(+1.71%)
Aug 18, 2021 167.20 168.48 165.34 165.35 379,235 -1.54(-0.92%)
Aug 17, 2021 166.89 170.00 165.65 166.89 895,846 -1.71(-1.01%)
Aug 16, 2021 168.98 170.78 167.52 168.60 331,430 -0.52(-0.31%)
Aug 13, 2021 169.73 171.79 167.89 169.12 262,854 -0.66(-0.39%)
Aug 12, 2021 172.64 173.21 169.25 169.78 279,485 -3.32(-1.92%)
Aug 11, 2021 177.40 177.87 172.26 173.10 257,588 -3.75(-2.12%)
Aug 10, 2021 178.06 179.34 173.57 176.85 485,294 -0.93(-0.52%)
Aug 09, 2021 182.19 182.34 177.19 177.78 286,167 -3.77(-2.08%)
Aug 06, 2021 181.01 183.46 180.37 181.55 318,697 -1.95(-1.06%)
Aug 05, 2021 180.60 187.22 179.91 183.50 700,892 +3.63(+2.02%)
Aug 04, 2021 177.91 180.99 175.07 179.87 761,261 +2.18(+1.23%)
Aug 03, 2021 180.10 188.71 176.67 177.69 1,522,976 -39.81(-18.30%)
Aug 02, 2021 219.65 220.51 217.02 217.50 296,488 -0.66(-0.30%)
Jul 30, 2021 213.17 218.50 212.50 218.16 217,227 +3.84(+1.79%)
Jul 29, 2021 210.27 214.80 210.02 214.32 246,067 +4.63(+2.21%)
Jul 28, 2021 201.41 210.96 201.41 209.69 189,638 +8.37(+4.16%)
Jul 27, 2021 212.38 213.94 196.28 201.32 364,349 -11.51(-5.41%)
Jul 26, 2021 214.90 214.97 212.00 212.83 234,917 -2.63(-1.22%)
Jul 23, 2021 213.50 215.47 211.43 215.46 116,274 +3.37(+1.59%)
Jul 22, 2021 214.40 215.00 211.28 212.09 176,720 -2.12(-0.99%)
Jul 21, 2021 208.86 214.28 207.99 214.21 219,883 +6.07(+2.92%)
Jul 20, 2021 203.01 209.38 202.41 208.14 153,061 +6.28(+3.11%)
Jul 19, 2021 204.20 205.37 200.17 201.86 334,608 -4.02(-1.95%)
Jul 16, 2021 208.43 210.96 205.14 205.88 260,883 -1.77(-0.85%)
Jul 15, 2021 208.45 210.42 206.36 207.65 254,956 -1.24(-0.59%)
Jul 14, 2021 209.62 211.97 207.92 208.89 183,186 +0.93(+0.45%)
Jul 13, 2021 209.95 210.03 207.20 207.96 182,362 -2.35(-1.12%)
Jul 12, 2021 207.86 210.51 206.00 210.31 202,940 +2.90(+1.40%)
Jul 09, 2021 201.79 208.43 200.73 207.41 290,433 +6.11(+3.04%)
Jul 08, 2021 203.61 207.32 199.62 201.30 327,473 -6.41(-3.09%)
Jul 07, 2021 211.94 212.10 203.51 207.71 244,359 -2.44(-1.16%)
Jul 06, 2021 211.99 211.99 207.49 210.15 340,678 -1.04(-0.49%)
Jul 02, 2021 211.51 212.00 207.73 211.19 254,183 +1.19(+0.57%)
Jul 01, 2021 211.61 211.88 207.41 210.00 283,749 -0.77(-0.37%)
Jun 30, 2021 214.09 214.09 209.19 210.77 388,240 -3.00(-1.40%)
Jun 29, 2021 213.28 214.52 211.99 213.77 156,037 +1.05(+0.49%)
Jun 28, 2021 212.96 214.76 211.01 212.72 221,440 +1.74(+0.82%)
Jun 25, 2021 211.92 214.83 210.04 210.98 401,085 +0.23(+0.11%)
Jun 24, 2021 207.81 211.43 207.81 210.75 319,121 +4.29(+2.08%)
Jun 23, 2021 204.60 208.16 204.50 206.46 322,500 +3.05(+1.50%)
Jun 22, 2021 203.53 204.60 201.40 203.41 247,297 -1.00(-0.49%)
Jun 21, 2021 204.48 207.18 202.17 204.41 268,890 +0.97(+0.48%)
Jun 18, 2021 209.12 209.49 200.21 203.44 968,979 -5.65(-2.70%)
Jun 17, 2021 205.02 210.58 203.67 209.09 303,522 +3.37(+1.64%)
Jun 16, 2021 208.28 212.39 202.83 205.72 356,306 -1.35(-0.65%)
Jun 15, 2021 206.61 207.92 203.61 207.07 198,875 +0.22(+0.11%)
Jun 14, 2021 204.31 208.20 203.23 206.85 213,106 +3.25(+1.60%)
Jun 11, 2021 205.00 206.55 202.94 203.60 204,952 -1.61(-0.78%)
Jun 10, 2021 203.07 206.00 200.57 205.21 259,024 +2.01(+0.99%)
Jun 09, 2021 206.13 206.22 202.03 203.20 187,037 -2.37(-1.15%)
Jun 08, 2021 208.01 208.01 204.83 205.57 208,812 -0.21(-0.10%)
Jun 07, 2021 208.72 209.34 205.31 205.78 216,979 -3.29(-1.57%)
Jun 04, 2021 202.62 209.78 202.62 209.07 244,975 +8.09(+4.03%)
Jun 03, 2021 205.47 205.47 200.37 200.98 562,850 -6.26(-3.02%)
Jun 02, 2021 205.26 207.52 204.03 207.24 243,585 +0.97(+0.47%)
Jun 01, 2021 210.00 210.50 203.82 206.27 310,970 -2.99(-1.43%)
May 28, 2021 207.00 210.97 205.38 209.26 266,061 +2.90(+1.41%)
May 27, 2021 205.78 209.33 204.72 206.36 340,007 -0.77(-0.37%)
May 26, 2021 207.98 208.47 204.26 207.13 175,505 -0.98(-0.47%)
May 25, 2021 207.77 210.73 206.75 208.11 194,800 +0.57(+0.27%)
May 24, 2021 206.25 209.74 204.55 207.54 206,469 +3.65(+1.79%)
May 21, 2021 203.21 207.35 201.15 203.89 267,411 +1.13(+0.56%)
May 20, 2021 200.00 205.00 198.75 202.76 325,478 +3.63(+1.82%)
May 19, 2021 192.88 199.85 189.36 199.13 285,800 +4.36(+2.24%)
May 18, 2021 197.90 197.95 194.55 194.77 266,467 -1.62(-0.82%)
May 17, 2021 193.78 197.11 191.48 196.39 243,490 +0.58(+0.30%)
May 14, 2021 191.87 198.21 189.67 195.81 344,009 +5.62(+2.95%)
May 13, 2021 190.71 194.26 187.60 190.19 317,906 +2.69(+1.43%)
May 12, 2021 186.77 189.80 185.28 187.50 441,954 -3.25(-1.70%)
May 11, 2021 182.15 192.16 182.15 190.75 414,358 +3.25(+1.73%)
May 10, 2021 194.73 196.19 185.76 187.50 531,999 -9.80(-4.97%)
May 07, 2021 197.77 200.66 194.90 197.30 334,713 -0.03(-0.02%)
May 06, 2021 189.83 197.61 187.40 197.33 637,177 +7.68(+4.05%)
May 05, 2021 189.75 194.11 186.43 189.65 687,162 +0.16(+0.08%)
May 04, 2021 208.27 209.26 188.11 189.49 880,290 -22.08(-10.44%)
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.