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

RBC Bearings Inc (NY: RBC )

295.45 -4.24 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 85.31 85.31 83.64 84.94 212,074 +0.18(+0.21%)
Apr 29, 2019 83.53 84.95 82.96 84.76 206,939 +1.65(+1.98%)
Apr 26, 2019 82.09 83.31 81.91 83.11 201,729 +1.11(+1.35%)
Apr 25, 2019 83.73 84.31 81.98 82.01 129,363 -2.54(-3.00%)
Apr 24, 2019 84.07 85.04 84.06 84.54 207,918 +0.34(+0.40%)
Apr 23, 2019 84.26 84.89 83.70 84.20 175,364 -0.02(-0.02%)
Apr 22, 2019 84.12 84.37 83.78 84.22 58,322 -0.33(-0.39%)
Apr 18, 2019 84.64 85.07 84.19 84.55 312,710 +0.22(+0.26%)
Apr 17, 2019 84.86 85.69 84.23 84.33 172,924 -0.34(-0.40%)
Apr 16, 2019 83.61 84.81 83.55 84.67 208,397 +1.47(+1.76%)
Apr 15, 2019 83.87 84.28 83.03 83.20 269,342 -0.67(-0.80%)
Apr 12, 2019 84.20 84.75 83.52 83.87 335,246 +0.40(+0.48%)
Apr 11, 2019 83.94 84.06 83.36 83.47 352,326 -0.06(-0.07%)
Apr 10, 2019 83.49 83.80 82.98 83.53 167,651 -0.03(-0.04%)
Apr 09, 2019 84.80 85.05 83.25 83.56 141,320 -1.48(-1.74%)
Apr 08, 2019 84.46 85.23 83.88 85.04 108,061 +0.56(+0.66%)
Apr 05, 2019 84.07 84.79 83.94 84.48 77,826 +0.58(+0.69%)
Apr 04, 2019 83.53 83.90 83.21 83.90 181,764 +0.54(+0.65%)
Apr 03, 2019 83.78 84.36 83.10 83.36 195,900 -0.26(-0.31%)
Apr 02, 2019 83.73 83.73 82.90 83.62 101,772 +0.07(+0.08%)
Apr 01, 2019 82.62 83.65 82.18 83.55 229,805 +1.82(+2.22%)
Mar 29, 2019 80.99 81.81 80.92 81.74 243,597 +1.14(+1.41%)
Mar 28, 2019 80.00 80.81 79.79 80.60 127,089 +0.63(+0.79%)
Mar 27, 2019 79.71 80.28 79.28 79.97 122,264 +0.35(+0.44%)
Mar 26, 2019 80.84 81.12 79.17 79.62 241,613 -0.54(-0.67%)
Mar 25, 2019 80.52 81.14 79.66 80.16 321,723 -0.46(-0.57%)
Mar 22, 2019 82.95 82.95 80.60 80.62 147,941 -2.94(-3.51%)
Mar 21, 2019 81.85 83.89 81.85 83.55 165,189 +1.19(+1.44%)
Mar 20, 2019 81.69 83.28 81.63 82.37 290,811 +0.35(+0.43%)
Mar 19, 2019 82.94 83.51 81.83 82.02 454,709 -0.55(-0.67%)
Mar 18, 2019 81.74 82.61 81.59 82.57 188,715 +0.91(+1.11%)
Mar 15, 2019 81.85 82.33 81.28 81.66 464,457 +0.17(+0.21%)
Mar 14, 2019 81.15 81.68 80.24 81.49 177,288 +0.13(+0.16%)
Mar 13, 2019 80.96 81.61 80.35 81.36 250,269 +0.79(+0.98%)
Mar 12, 2019 80.55 81.31 80.02 80.57 169,888 +0.18(+0.22%)
Mar 11, 2019 79.67 80.51 79.67 80.39 189,224 +0.48(+0.60%)
Mar 08, 2019 79.24 80.20 78.96 79.91 116,490 -0.02(-0.03%)
Mar 07, 2019 80.30 80.70 78.80 79.93 217,186 -0.58(-0.72%)
Mar 06, 2019 82.69 82.73 80.31 80.51 562,356 -2.12(-2.56%)
Mar 05, 2019 83.41 84.19 82.57 82.62 136,697 -0.79(-0.95%)
Mar 04, 2019 84.44 84.57 83.02 83.41 160,898 -0.62(-0.74%)
Mar 01, 2019 84.37 84.60 83.49 84.03 160,862 +0.41(+0.49%)
Feb 28, 2019 83.05 83.88 82.59 83.62 191,333 +0.20(+0.24%)
Feb 27, 2019 82.87 83.95 82.72 83.42 208,683 +0.37(+0.44%)
Feb 26, 2019 84.15 84.36 82.96 83.05 196,441 -1.43(-1.69%)
Feb 25, 2019 84.97 85.35 84.45 84.48 118,103 -0.02(-0.02%)
Feb 22, 2019 84.20 84.83 83.95 84.50 165,970 +0.53(+0.63%)
Feb 21, 2019 83.57 84.49 83.07 83.97 180,180 -0.09(-0.11%)
Feb 20, 2019 83.86 84.43 83.62 84.06 204,196 +0.42(+0.50%)
Feb 19, 2019 83.10 83.91 82.66 83.64 152,481 -0.18(-0.21%)
Feb 15, 2019 83.19 84.19 82.92 83.82 162,665 +1.30(+1.57%)
Feb 14, 2019 81.71 83.15 81.62 82.53 269,731 +0.28(+0.34%)
Feb 13, 2019 82.48 83.23 82.05 82.25 204,485 +0.10(+0.12%)
Feb 12, 2019 81.09 82.82 81.09 82.15 123,783 +1.73(+2.15%)
Feb 11, 2019 80.72 80.74 79.87 80.42 140,785 -0.16(-0.20%)
Feb 08, 2019 80.28 81.17 79.78 80.58 170,177 -0.27(-0.33%)
Feb 07, 2019 79.96 81.04 79.86 80.85 290,329 +0.53(+0.66%)
Feb 06, 2019 81.90 82.77 80.09 80.32 482,644 -1.65(-2.01%)
Feb 05, 2019 79.37 84.31 78.12 81.97 622,577 +4.70(+6.09%)
Feb 04, 2019 76.90 79.04 76.88 77.26 275,643 +0.30(+0.39%)
Feb 01, 2019 76.89 77.27 76.10 76.96 196,921 +0.33(+0.43%)
Jan 31, 2019 76.29 77.08 75.72 76.63 169,693 +0.27(+0.35%)
Jan 30, 2019 75.74 76.67 74.49 76.37 174,526 +1.15(+1.53%)
Jan 29, 2019 75.08 75.70 74.87 75.22 200,526 +0.44(+0.59%)
Jan 28, 2019 74.57 75.44 74.22 74.78 170,415 -0.87(-1.15%)
Jan 25, 2019 75.44 76.04 75.23 75.65 99,662 +1.18(+1.58%)
Jan 24, 2019 74.19 75.00 73.91 74.47 203,963 +0.21(+0.28%)
Jan 23, 2019 74.36 75.04 73.57 74.26 258,482 +0.23(+0.31%)
Jan 22, 2019 75.47 75.93 73.78 74.03 260,862 -2.07(-2.72%)
Jan 18, 2019 74.92 76.14 74.53 76.10 257,319 +1.59(+2.13%)
Jan 17, 2019 72.28 75.10 72.28 74.51 350,443 +1.64(+2.25%)
Jan 16, 2019 71.86 73.10 71.86 72.87 157,502 +0.92(+1.28%)
Jan 15, 2019 71.59 72.00 70.49 71.95 137,795 +0.60(+0.84%)
Jan 14, 2019 71.17 71.94 71.14 71.35 330,901 -0.16(-0.22%)
Jan 11, 2019 71.73 71.96 71.18 71.51 220,058 -0.70(-0.97%)
Jan 10, 2019 71.25 72.23 71.22 72.21 190,496 +0.56(+0.78%)
Jan 09, 2019 71.37 71.95 70.27 71.65 261,745 +0.50(+0.70%)
Jan 08, 2019 70.53 71.49 70.39 71.15 416,503 +0.25(+0.35%)
Jan 07, 2019 70.94 71.98 70.29 70.90 119,937 -0.06(-0.08%)
Jan 04, 2019 69.12 71.06 68.74 70.96 383,325 +2.92(+4.28%)
Jan 03, 2019 70.22 70.53 67.96 68.05 211,954 -2.60(-3.67%)
Jan 02, 2019 68.53 70.73 68.53 70.64 340,839 +0.71(+1.01%)
Dec 31, 2018 70.20 70.60 69.24 69.94 216,152 +0.01(+0.01%)
Dec 28, 2018 70.39 70.78 69.39 69.93 131,514 -0.08(-0.11%)
Dec 27, 2018 67.61 70.02 67.61 70.01 137,742 +0.61(+0.88%)
Dec 26, 2018 67.13 69.46 66.27 69.40 249,980 +2.58(+3.85%)
Dec 24, 2018 66.65 69.07 65.93 66.82 234,382 -0.32(-0.48%)
Dec 21, 2018 68.23 68.89 66.78 67.14 728,388 -1.07(-1.57%)
Dec 20, 2018 69.04 69.67 67.25 68.21 225,425 -1.17(-1.68%)
Dec 19, 2018 71.23 72.09 68.99 69.38 214,744 -1.82(-2.55%)
Dec 18, 2018 71.32 72.03 70.73 71.19 211,531 +0.54(+0.76%)
Dec 17, 2018 72.90 73.29 70.43 70.65 219,130 -2.26(-3.09%)
Dec 14, 2018 72.75 73.84 72.43 72.91 195,719 -0.74(-1.00%)
Dec 13, 2018 75.58 75.63 73.61 73.65 302,089 -1.65(-2.19%)
Dec 12, 2018 75.45 76.17 74.90 75.30 281,537 +1.03(+1.38%)
Dec 11, 2018 76.33 77.07 73.92 74.27 274,704 -0.57(-0.76%)
Dec 10, 2018 75.33 76.33 74.56 74.84 649,690 -0.75(-0.99%)
Dec 07, 2018 76.60 77.22 75.22 75.59 556,607 -1.19(-1.55%)
Dec 06, 2018 73.94 77.00 72.77 76.77 471,911 +1.56(+2.07%)
Dec 04, 2018 78.55 78.77 75.16 75.22 214,449 -3.17(-4.05%)
Dec 03, 2018 79.32 80.52 78.08 78.39 224,590 +0.34(+0.43%)
Nov 30, 2018 77.03 78.30 76.61 78.05 268,237 +0.72(+0.93%)
Nov 29, 2018 77.92 78.46 77.21 77.33 138,319 -1.05(-1.34%)
Nov 28, 2018 76.33 78.42 75.78 78.38 287,557 +2.40(+3.15%)
Nov 27, 2018 76.69 76.73 75.48 75.99 287,032 -1.11(-1.44%)
Nov 26, 2018 76.55 77.37 76.38 77.09 140,678 +1.04(+1.37%)
Nov 23, 2018 75.84 76.56 74.72 76.06 51,984 -0.53(-0.69%)
Nov 21, 2018 76.58 76.58 76.58 0 +1.28(+1.70%)
Nov 20, 2018 76.03 76.50 74.58 75.31 248,451 -1.72(-2.23%)
Nov 19, 2018 78.12 78.48 76.79 77.02 218,481 -1.32(-1.68%)
Nov 16, 2018 77.08 78.62 76.39 78.34 167,272 +0.70(+0.90%)
Nov 15, 2018 75.86 77.75 75.64 77.64 162,817 +1.22(+1.59%)
Nov 14, 2018 77.44 78.68 76.15 76.43 186,857 -0.13(-0.17%)
Nov 13, 2018 76.37 77.67 75.99 76.55 184,775 +0.32(+0.42%)
Nov 12, 2018 76.84 78.20 76.09 76.24 239,670 -0.36(-0.47%)
Nov 09, 2018 76.00 76.85 74.67 76.59 415,177 -0.21(-0.27%)
Nov 08, 2018 77.43 78.00 76.19 76.80 318,586 -0.73(-0.94%)
Nov 07, 2018 77.43 77.89 76.17 77.53 321,989 +1.16(+1.52%)
Nov 06, 2018 76.61 77.07 75.78 76.38 303,407 -0.56(-0.73%)
Nov 05, 2018 76.16 79.12 75.83 76.93 476,966 +1.57(+2.08%)
Nov 02, 2018 75.22 76.09 74.07 75.37 377,816 +0.78(+1.04%)
Nov 01, 2018 71.93 74.68 71.93 74.59 232,362 +3.01(+4.20%)
Oct 31, 2018 71.08 71.99 71.03 71.58 379,102 +1.48(+2.11%)
Oct 30, 2018 69.22 70.22 68.82 70.11 331,993 +0.77(+1.11%)
Oct 29, 2018 71.76 72.37 68.51 69.34 235,965 -1.52(-2.14%)
Oct 26, 2018 69.09 71.88 68.69 70.85 249,006 +0.90(+1.28%)
Oct 25, 2018 70.35 70.94 69.44 69.96 382,805 +0.44(+0.63%)
Oct 24, 2018 72.53 72.65 69.48 69.52 182,031 -3.15(-4.34%)
Oct 23, 2018 73.14 73.62 71.93 72.67 167,743 -2.16(-2.88%)
Oct 22, 2018 74.58 75.10 74.46 74.83 219,945 +0.53(+0.71%)
Oct 19, 2018 76.91 77.14 74.15 74.30 336,048 -2.51(-3.26%)
Oct 18, 2018 79.25 79.44 76.74 76.80 206,325 -2.31(-2.92%)
Oct 17, 2018 78.85 79.67 78.12 79.11 145,197 -0.07(-0.09%)
Oct 16, 2018 77.65 79.30 76.94 79.18 400,556 +2.09(+2.71%)
Oct 15, 2018 76.06 77.73 76.06 77.09 238,582 +0.77(+1.01%)
Oct 12, 2018 78.40 78.48 75.69 76.33 416,579 -0.59(-0.77%)
Oct 11, 2018 79.28 79.62 76.84 76.91 242,329 -2.69(-3.37%)
Oct 10, 2018 81.82 81.82 79.43 79.60 260,695 -2.82(-3.42%)
Oct 09, 2018 83.27 83.36 82.08 82.42 135,072 -1.08(-1.29%)
Oct 08, 2018 82.74 83.80 82.71 83.49 92,701 +0.10(+0.12%)
Oct 05, 2018 83.87 83.96 82.85 83.39 193,315 -0.42(-0.50%)
Oct 04, 2018 84.40 85.05 83.10 83.81 136,724 -1.07(-1.26%)
Oct 03, 2018 84.09 85.58 83.49 84.88 343,392 +1.97(+2.37%)
Oct 02, 2018 82.81 83.63 82.80 82.91 307,272 -0.24(-0.29%)
Oct 01, 2018 82.80 83.50 82.51 83.15 265,335 +0.84(+1.02%)
Sep 28, 2018 82.61 83.31 82.22 82.32 145,337 -0.40(-0.48%)
Sep 27, 2018 82.37 83.46 82.07 82.71 236,519 +0.20(+0.24%)
Sep 26, 2018 84.16 84.26 82.42 82.52 235,355 -1.95(-2.30%)
Sep 25, 2018 84.86 84.86 84.11 84.46 162,668 -0.40(-0.47%)
Sep 24, 2018 85.51 85.51 84.06 84.86 103,050 -0.75(-0.87%)
Sep 21, 2018 86.06 86.61 85.56 85.61 472,070 -0.35(-0.41%)
Sep 20, 2018 84.31 86.01 83.96 85.96 189,769 +2.20(+2.62%)
Sep 19, 2018 84.26 84.99 83.61 83.76 101,404 -0.35(-0.42%)
Sep 18, 2018 83.91 85.11 82.71 84.11 127,179 +0.50(+0.60%)
Sep 17, 2018 84.91 85.16 83.51 83.61 118,656 -1.15(-1.35%)
Sep 14, 2018 83.01 85.16 83.01 84.76 154,451 +1.45(+1.74%)
Sep 13, 2018 82.57 83.71 82.57 83.31 102,419 +0.90(+1.09%)
Sep 12, 2018 82.07 82.57 81.17 82.42 161,308 +0.25(+0.30%)
Sep 11, 2018 82.27 82.42 81.17 82.17 163,238 -0.30(-0.36%)
Sep 10, 2018 83.21 83.46 82.27 82.47 262,976 -0.50(-0.60%)
Sep 07, 2018 83.01 83.31 81.52 82.96 273,245 -0.35(-0.42%)
Sep 06, 2018 83.51 84.51 83.06 83.31 172,823 -0.20(-0.24%)
Sep 05, 2018 82.52 83.51 82.52 83.51 203,042 +0.70(+0.84%)
Sep 04, 2018 83.36 83.61 82.27 82.81 145,086 -0.75(-0.90%)
Aug 31, 2018 83.56 83.56 83.56 0 -0.15(-0.18%)
Aug 30, 2018 84.81 85.06 83.26 83.71 176,651 -1.30(-1.53%)
Aug 29, 2018 84.71 85.76 84.06 85.01 158,094 +0.65(+0.77%)
Aug 28, 2018 84.81 85.11 84.11 84.36 81,159 -0.20(-0.24%)
Aug 27, 2018 83.56 84.96 83.21 84.56 90,626 +1.35(+1.62%)
Aug 24, 2018 83.51 83.56 82.91 83.21 64,605 +0.25(+0.30%)
Aug 23, 2018 83.61 83.61 82.39 82.96 82,840 -0.60(-0.72%)
Aug 22, 2018 84.46 84.66 83.46 83.56 84,832 -0.95(-1.12%)
Aug 21, 2018 83.46 84.86 83.31 84.51 109,887 +1.15(+1.38%)
Aug 20, 2018 82.81 83.66 82.81 83.36 91,107 +0.85(+1.03%)
Aug 17, 2018 81.32 83.01 81.32 82.52 160,361 +1.15(+1.41%)
Aug 16, 2018 80.57 81.82 80.57 81.37 129,616 +1.10(+1.37%)
Aug 15, 2018 79.57 80.42 79.32 80.27 299,706 -0.05(-0.06%)
Aug 14, 2018 80.12 81.02 79.97 80.32 204,924 +0.20(+0.25%)
Aug 13, 2018 80.42 80.77 79.72 80.12 125,070 -0.35(-0.43%)
Aug 10, 2018 80.67 81.12 80.17 80.47 115,889 -0.75(-0.92%)
Aug 09, 2018 81.82 82.17 80.97 81.22 125,274 -0.70(-0.85%)
Aug 08, 2018 82.42 82.57 81.82 81.92 211,864 +0.00(+0.00%)
Aug 07, 2018 86.51 86.51 81.27 81.92 293,524 -3.14(-3.70%)
Aug 06, 2018 83.66 85.36 83.31 85.06 396,453 +1.50(+1.79%)
Aug 03, 2018 84.46 84.66 83.06 83.56 153,850 -0.85(-1.01%)
Aug 02, 2018 83.31 84.56 83.26 84.41 256,045 +0.55(+0.65%)
Aug 01, 2018 85.41 85.96 83.81 83.86 199,340 -1.95(-2.27%)
Jul 31, 2018 83.96 85.96 83.96 85.81 194,333 +2.30(+2.75%)
Jul 30, 2018 85.51 86.16 83.41 83.51 172,560 -1.50(-1.76%)
Jul 27, 2018 85.51 85.91 84.91 85.01 301,191 -0.45(-0.53%)
Jul 26, 2018 83.46 86.23 83.01 85.46 317,999 +2.10(+2.52%)
Jul 25, 2018 82.42 83.61 81.47 83.36 156,831 +0.75(+0.91%)
Jul 24, 2018 83.01 83.26 82.27 82.61 94,342 +0.40(+0.49%)
Jul 23, 2018 82.71 82.96 81.82 82.22 133,623 -0.80(-0.96%)
Jul 20, 2018 83.56 83.66 82.86 83.01 133,115 -0.95(-1.13%)
Jul 19, 2018 82.86 84.06 82.47 83.96 196,527 +0.90(+1.08%)
Jul 18, 2018 82.61 83.31 82.22 83.06 119,017 +0.55(+0.67%)
Jul 17, 2018 82.52 82.71 82.12 82.52 178,743 +0.45(+0.55%)
Jul 16, 2018 82.32 82.71 81.47 82.07 192,665 -0.25(-0.30%)
Jul 13, 2018 81.92 82.96 81.92 82.32 165,095 +0.45(+0.55%)
Jul 12, 2018 81.42 82.02 80.22 81.87 191,575 +1.20(+1.49%)
Jul 11, 2018 81.52 81.52 80.17 80.67 163,134 -1.60(-1.94%)
Jul 10, 2018 82.37 83.31 82.17 82.27 434,728 +0.20(+0.24%)
Jul 09, 2018 80.77 82.17 80.52 82.07 185,351 +1.95(+2.43%)
Jul 06, 2018 80.32 80.67 79.67 80.12 262,537 -0.25(-0.31%)
Jul 05, 2018 80.42 80.42 79.57 80.37 399,060 +0.30(+0.37%)
Jul 03, 2018 80.07 80.07 80.07 0 -1.15(-1.41%)
Jul 02, 2018 80.82 81.77 80.42 81.22 281,604 -0.45(-0.55%)
Jun 29, 2018 80.72 82.07 80.14 81.67 293,802 +1.35(+1.68%)
Jun 28, 2018 79.92 80.52 79.17 80.32 136,507 -0.10(-0.12%)
Jun 27, 2018 80.67 82.32 80.37 80.42 206,808 +0.45(+0.56%)
Jun 26, 2018 79.67 80.24 79.37 79.97 170,223 +0.30(+0.38%)
Jun 25, 2018 79.77 80.42 78.47 79.67 280,610 -0.60(-0.75%)
Jun 22, 2018 81.12 81.27 80.07 80.27 479,589 -0.25(-0.31%)
Jun 21, 2018 81.62 81.62 79.87 80.52 194,216 -1.25(-1.53%)
Jun 20, 2018 81.87 82.12 81.19 81.77 144,095 +0.20(+0.24%)
Jun 19, 2018 81.47 81.77 79.92 81.57 239,833 -1.00(-1.21%)
Jun 18, 2018 82.12 82.71 81.87 82.57 132,122 +0.30(+0.36%)
Jun 15, 2018 82.61 81.62 82.27 442,863 +0.65(+0.80%)
Jun 14, 2018 81.22 81.67 80.47 81.62 136,478 +0.70(+0.86%)
Jun 13, 2018 81.57 81.57 80.77 80.92 128,675 -0.70(-0.86%)
Jun 12, 2018 81.42 81.97 80.87 81.62 235,182 +0.30(+0.37%)
Jun 11, 2018 81.52 82.12 80.87 81.32 161,626 -0.15(-0.18%)
Jun 08, 2018 81.52 82.17 80.82 81.47 213,791 -0.20(-0.24%)
Jun 07, 2018 81.47 82.07 81.02 81.67 162,363 +0.40(+0.49%)
Jun 06, 2018 81.47 80.57 81.27 173,585 +0.30(+0.37%)
Jun 05, 2018 80.47 81.22 80.17 80.97 191,446 +0.50(+0.62%)
Jun 04, 2018 80.27 80.82 79.87 80.47 229,786 +0.40(+0.50%)
Jun 01, 2018 80.17 80.74 79.92 80.07 217,421 +0.75(+0.94%)
May 31, 2018 81.52 81.52 79.22 79.32 478,043 -2.35(-2.87%)
May 30, 2018 80.87 82.02 80.62 81.67 320,593 +1.30(+1.61%)
May 29, 2018 80.12 80.57 79.47 80.37 259,346 +0.10(+0.12%)
May 25, 2018 80.27 80.27 80.27 0 -0.15(-0.19%)
May 24, 2018 79.92 80.67 79.45 80.42 99,971 +0.45(+0.56%)
May 23, 2018 79.57 80.27 79.27 79.97 302,560 +0.00(+0.00%)
May 22, 2018 80.47 80.72 79.67 79.97 175,639 -0.30(-0.37%)
May 21, 2018 80.27 81.02 80.17 80.27 390,915 +0.10(+0.12%)
May 18, 2018 80.32 81.12 79.82 80.17 267,141 +0.00(+0.00%)
May 17, 2018 79.47 80.77 79.47 80.17 212,699 +0.60(+0.75%)
May 16, 2018 79.32 80.12 78.50 79.57 272,025 +0.40(+0.50%)
May 15, 2018 78.72 79.72 78.62 79.17 454,183 -0.10(-0.13%)
May 14, 2018 79.82 80.32 79.12 79.27 293,470 -0.45(-0.56%)
May 11, 2018 78.52 79.97 78.52 79.72 404,168 +1.15(+1.46%)
May 10, 2018 77.87 79.22 77.52 78.57 434,396 +1.10(+1.42%)
May 09, 2018 77.52 77.87 76.62 77.47 298,592 +0.70(+0.91%)
May 08, 2018 77.52 77.87 75.53 76.77 498,980 +2.95(+3.99%)
May 07, 2018 72.28 74.03 72.08 73.83 376,531 +1.90(+2.64%)
May 04, 2018 70.29 72.43 69.99 71.93 150,585 +1.30(+1.84%)
May 03, 2018 70.48 70.72 69.19 70.63 248,757 -0.20(-0.28%)
May 02, 2018 71.18 71.48 70.73 70.83 289,219 -0.35(-0.49%)
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.