Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.64 108.79 105.57 106.39 376,091 -1.47(-1.36%)
Sep 29, 2020 107.15 109.76 106.31 107.86 280,251 +0.24(+0.23%)
Sep 28, 2020 106.84 107.98 105.77 107.61 325,233 +2.87(+2.74%)
Sep 25, 2020 104.93 105.36 103.52 104.74 381,527 -0.51(-0.48%)
Sep 24, 2020 104.00 106.86 103.31 105.25 223,038 +0.44(+0.42%)
Sep 23, 2020 104.96 107.33 104.57 104.81 362,455 -0.55(-0.53%)
Sep 22, 2020 105.91 108.04 102.95 105.36 204,825 -0.14(-0.13%)
Sep 21, 2020 102.31 105.62 101.71 105.50 270,669 +0.96(+0.92%)
Sep 18, 2020 106.17 106.56 103.02 104.54 637,384 -0.50(-0.47%)
Sep 17, 2020 101.06 105.36 100.68 105.03 342,183 +1.74(+1.69%)
Sep 16, 2020 104.66 105.52 103.15 103.29 524,484 -0.19(-0.19%)
Sep 15, 2020 102.89 104.16 102.08 103.48 347,210 +1.79(+1.76%)
Sep 14, 2020 102.26 103.43 101.31 101.69 423,543 +1.08(+1.07%)
Sep 11, 2020 103.57 103.61 99.13 100.61 514,383 -1.30(-1.27%)
Sep 10, 2020 105.49 106.28 101.29 101.91 370,098 -2.92(-2.79%)
Sep 09, 2020 106.98 107.23 103.63 104.83 393,423 +0.55(+0.52%)
Sep 08, 2020 105.95 108.41 103.14 104.28 756,818 -6.91(-6.22%)
Sep 04, 2020 113.25 114.50 107.75 111.20 285,734 -2.34(-2.06%)
Sep 03, 2020 118.88 118.88 112.08 113.54 380,042 -6.99(-5.80%)
Sep 02, 2020 118.83 120.95 117.61 120.53 438,657 +3.45(+2.94%)
Sep 01, 2020 117.15 118.72 115.48 117.08 309,278 +0.66(+0.57%)
Aug 31, 2020 118.03 118.50 116.42 116.42 281,366 -2.19(-1.85%)
Aug 28, 2020 115.95 118.96 115.50 118.61 274,543 +3.11(+2.69%)
Aug 27, 2020 118.19 121.14 113.81 115.50 411,059 -2.77(-2.34%)
Aug 26, 2020 118.63 118.98 117.72 118.27 216,195 -0.83(-0.69%)
Aug 25, 2020 118.31 119.80 117.19 119.10 262,608 +0.91(+0.77%)
Aug 24, 2020 119.15 120.67 117.29 118.19 183,342 +0.17(+0.14%)
Aug 21, 2020 117.30 121.20 116.40 118.03 408,734 +0.31(+0.27%)
Aug 20, 2020 120.42 121.20 117.40 117.72 317,842 -4.73(-3.86%)
Aug 19, 2020 122.94 123.78 122.03 122.44 290,430 -0.83(-0.67%)
Aug 18, 2020 124.28 124.45 122.81 123.27 355,935 -0.86(-0.70%)
Aug 17, 2020 122.18 125.54 122.13 124.13 318,714 +3.17(+2.62%)
Aug 14, 2020 121.88 123.52 120.35 120.96 184,703 -1.37(-1.12%)
Aug 13, 2020 122.30 123.67 120.70 122.33 239,809 -0.65(-0.53%)
Aug 12, 2020 118.46 123.15 117.80 122.99 395,275 +5.38(+4.57%)
Aug 11, 2020 118.88 120.31 117.17 117.61 285,259 -1.04(-0.88%)
Aug 10, 2020 119.28 120.41 117.73 118.65 384,260 -1.06(-0.89%)
Aug 07, 2020 122.94 124.01 118.09 119.71 435,944 -2.58(-2.11%)
Aug 06, 2020 125.14 125.28 121.11 122.28 289,446 -2.55(-2.04%)
Aug 05, 2020 125.44 125.44 123.47 124.83 363,146 -0.10(-0.08%)
Aug 04, 2020 125.43 126.38 123.89 124.93 338,124 +0.04(+0.03%)
Aug 03, 2020 124.52 126.26 123.49 124.89 304,565 +0.97(+0.78%)
Jul 31, 2020 126.09 126.09 121.42 123.92 420,209 +0.86(+0.70%)
Jul 30, 2020 123.48 125.90 122.05 123.06 678,389 +1.60(+1.32%)
Jul 29, 2020 118.91 121.99 118.06 121.46 466,763 +3.17(+2.68%)
Jul 28, 2020 120.82 120.96 118.16 118.29 277,478 -2.59(-2.14%)
Jul 27, 2020 117.38 120.90 116.39 120.88 446,205 +4.48(+3.85%)
Jul 24, 2020 118.78 118.88 115.78 116.39 241,882 -3.87(-3.22%)
Jul 23, 2020 118.45 123.15 118.37 120.26 487,339 +1.23(+1.03%)
Jul 22, 2020 117.72 119.60 116.49 119.04 238,868 +2.43(+2.08%)
Jul 21, 2020 117.36 119.14 115.14 116.61 533,506 -0.25(-0.22%)
Jul 20, 2020 114.25 117.51 114.07 116.86 476,877 +2.06(+1.80%)
Jul 17, 2020 113.66 115.09 112.11 114.80 315,002 +2.04(+1.81%)
Jul 16, 2020 111.03 113.52 110.21 112.76 340,629 -0.08(-0.07%)
Jul 15, 2020 112.25 113.37 109.55 112.84 536,848 +2.42(+2.19%)
Jul 14, 2020 106.75 110.64 105.54 110.42 430,156 +2.77(+2.57%)
Jul 13, 2020 110.20 112.23 107.47 107.65 267,187 -1.73(-1.58%)
Jul 10, 2020 111.43 112.11 108.64 109.38 287,235 -1.86(-1.67%)
Jul 09, 2020 112.55 112.57 108.98 111.24 359,263 +0.27(+0.25%)
Jul 08, 2020 110.31 112.06 108.87 110.97 286,810 +1.70(+1.56%)
Jul 07, 2020 112.09 113.81 109.11 109.27 377,087 -3.63(-3.21%)
Jul 06, 2020 112.95 114.64 111.91 112.89 428,673 +2.25(+2.03%)
Jul 02, 2020 109.97 112.11 109.70 110.65 319,013 +2.46(+2.27%)
Jul 01, 2020 111.42 111.61 108.00 108.19 362,702 -1.92(-1.75%)
Jun 30, 2020 106.96 110.34 106.61 110.11 575,474 +2.88(+2.68%)
Jun 29, 2020 105.78 107.70 104.76 107.23 396,489 +1.64(+1.56%)
Jun 26, 2020 109.60 111.63 104.36 105.59 1,468,471 -5.27(-4.75%)
Jun 25, 2020 108.83 111.20 105.05 110.86 401,723 +1.15(+1.05%)
Jun 24, 2020 109.89 111.64 108.31 109.71 736,021 -1.10(-0.99%)
Jun 23, 2020 109.67 112.43 108.95 110.81 476,880 +2.05(+1.89%)
Jun 22, 2020 106.53 109.29 105.47 108.76 295,419 +0.90(+0.83%)
Jun 19, 2020 108.65 111.43 106.93 107.86 861,193 +1.89(+1.78%)
Jun 18, 2020 109.07 109.28 105.89 105.98 649,284 -0.74(-0.69%)
Jun 17, 2020 106.68 108.32 105.85 106.72 290,000 +1.70(+1.62%)
Jun 16, 2020 107.09 108.22 104.91 105.02 496,730 +2.15(+2.09%)
Jun 15, 2020 99.86 104.04 98.02 102.87 356,290 +1.74(+1.72%)
Jun 12, 2020 103.07 105.43 99.43 101.13 327,755 +1.42(+1.42%)
Jun 11, 2020 105.49 105.89 99.45 99.71 437,818 -9.84(-8.98%)
Jun 10, 2020 110.93 111.95 109.39 109.55 266,464 -0.33(-0.30%)
Jun 09, 2020 109.43 111.42 109.21 109.88 338,333 -1.57(-1.41%)
Jun 08, 2020 111.67 112.16 109.51 111.44 280,142 +0.55(+0.49%)
Jun 05, 2020 112.34 113.62 110.38 110.90 383,392 +0.92(+0.84%)
Jun 04, 2020 104.83 110.78 104.82 109.97 725,424 +3.79(+3.57%)
Jun 03, 2020 102.32 106.92 102.32 106.18 429,908 +4.37(+4.29%)
Jun 02, 2020 101.62 102.33 99.79 101.82 332,750 +0.51(+0.50%)
Jun 01, 2020 102.19 103.34 100.31 101.31 378,118 -1.40(-1.36%)
May 29, 2020 101.13 103.36 99.79 102.71 307,289 +2.32(+2.32%)
May 28, 2020 102.95 104.39 99.59 100.39 362,546 -2.84(-2.75%)
May 27, 2020 102.88 103.33 98.53 103.23 212,184 +1.82(+1.79%)
May 26, 2020 100.76 103.14 100.47 101.41 284,847 +4.62(+4.77%)
May 22, 2020 97.37 97.77 95.48 96.79 155,084 -0.24(-0.25%)
May 21, 2020 98.91 100.23 96.20 97.03 259,494 -2.28(-2.29%)
May 20, 2020 98.38 100.77 97.50 99.31 277,767 +3.53(+3.69%)
May 19, 2020 94.33 98.80 94.20 95.78 273,501 +1.31(+1.39%)
May 18, 2020 92.80 95.21 89.78 94.47 346,639 +4.73(+5.27%)
May 15, 2020 91.13 91.95 89.28 89.74 319,741 -4.46(-4.74%)
May 14, 2020 90.05 94.34 87.94 94.20 352,626 +2.73(+2.98%)
May 13, 2020 93.91 94.99 89.27 91.48 499,077 -2.66(-2.82%)
May 12, 2020 98.53 99.36 94.03 94.14 243,300 -3.46(-3.55%)
May 11, 2020 96.86 98.73 96.59 97.60 334,031 -1.10(-1.11%)
May 08, 2020 95.34 98.73 95.10 98.70 271,208 +5.06(+5.40%)
May 07, 2020 94.24 95.55 93.37 93.64 236,883 +1.07(+1.15%)
May 06, 2020 93.11 94.63 92.22 92.57 238,300 +0.21(+0.23%)
May 05, 2020 91.32 95.51 90.76 92.36 403,651 +3.38(+3.80%)
May 04, 2020 88.33 90.12 87.45 88.98 281,845 -0.28(-0.32%)
May 01, 2020 93.70 93.81 88.28 89.26 639,792 -8.01(-8.23%)
Apr 30, 2020 102.97 104.94 96.76 97.27 546,952 -7.49(-7.15%)
Apr 29, 2020 98.02 107.48 97.05 104.76 1,184,621 +9.90(+10.43%)
Apr 28, 2020 95.44 98.01 93.79 94.86 515,418 +1.62(+1.74%)
Apr 27, 2020 90.56 93.73 90.02 93.24 208,693 +3.61(+4.03%)
Apr 24, 2020 89.46 89.82 86.88 89.63 177,748 +1.05(+1.18%)
Apr 23, 2020 88.39 90.13 87.84 88.58 316,078 +0.16(+0.19%)
Apr 22, 2020 85.42 89.00 84.96 88.42 364,486 +5.74(+6.94%)
Apr 21, 2020 86.60 88.05 82.22 82.68 361,100 -5.57(-6.31%)
Apr 20, 2020 88.08 89.64 87.27 88.25 420,907 -1.75(-1.94%)
Apr 17, 2020 90.93 90.93 88.43 90.00 402,381 +2.03(+2.31%)
Apr 16, 2020 84.22 88.47 82.05 87.97 523,392 +5.09(+6.15%)
Apr 15, 2020 83.83 86.67 81.72 82.88 302,255 -4.69(-5.35%)
Apr 14, 2020 86.76 88.80 85.66 87.57 271,000 +3.38(+4.01%)
Apr 13, 2020 82.48 84.79 81.52 84.19 336,742 +0.22(+0.27%)
Apr 09, 2020 89.88 90.71 83.27 83.97 507,176 -3.24(-3.72%)
Apr 08, 2020 85.48 87.68 83.72 87.21 372,169 +3.54(+4.23%)
Apr 07, 2020 84.98 87.84 83.02 83.66 447,663 +0.88(+1.07%)
Apr 06, 2020 76.47 83.28 75.29 82.78 335,324 +10.02(+13.76%)
Apr 03, 2020 75.37 76.01 72.06 72.77 414,128 -2.74(-3.62%)
Apr 02, 2020 71.43 77.39 71.43 75.50 379,337 +0.62(+0.83%)
Apr 01, 2020 74.73 80.21 73.95 74.88 303,016 -4.16(-5.27%)
Mar 31, 2020 80.84 82.22 78.16 79.04 479,409 -1.45(-1.80%)
Mar 30, 2020 78.71 80.90 76.62 80.49 303,583 +2.88(+3.71%)
Mar 27, 2020 79.63 84.79 77.22 77.61 433,809 -6.30(-7.51%)
Mar 26, 2020 80.82 84.96 78.89 83.91 523,692 +4.51(+5.68%)
Mar 25, 2020 80.84 85.12 77.05 79.39 442,996 -1.89(-2.33%)
Mar 24, 2020 75.10 81.52 71.83 81.29 591,216 +10.04(+14.10%)
Mar 23, 2020 72.00 75.95 69.07 71.24 598,156 -1.30(-1.79%)
Mar 20, 2020 71.72 77.84 71.09 72.54 804,969 +2.60(+3.72%)
Mar 19, 2020 69.92 77.73 67.33 69.94 594,343 -0.03(-0.04%)
Mar 18, 2020 72.70 78.88 66.77 69.97 766,956 -10.05(-12.56%)
Mar 17, 2020 70.24 80.67 64.90 80.03 820,429 +11.24(+16.34%)
Mar 16, 2020 76.08 81.91 68.79 68.79 697,573 -19.54(-22.12%)
Mar 13, 2020 85.42 88.45 77.72 88.32 552,102 +9.04(+11.41%)
Mar 12, 2020 79.33 85.06 77.45 79.28 752,554 -7.76(-8.92%)
Mar 11, 2020 91.04 92.46 85.57 87.04 469,903 -6.80(-7.25%)
Mar 10, 2020 92.11 93.95 86.83 93.84 500,803 +5.50(+6.23%)
Mar 09, 2020 87.53 92.62 87.46 88.34 535,744 -9.52(-9.73%)
Mar 06, 2020 93.02 98.16 92.19 97.86 532,215 +1.39(+1.44%)
Mar 05, 2020 96.46 99.03 95.46 96.47 306,707 -3.03(-3.04%)
Mar 04, 2020 95.41 99.61 94.24 99.50 349,131 +5.90(+6.30%)
Mar 03, 2020 97.80 99.64 92.07 93.60 601,518 -4.20(-4.30%)
Mar 02, 2020 97.71 97.99 92.61 97.80 671,895 +0.57(+0.59%)
Feb 28, 2020 91.06 97.58 90.69 97.23 655,351 +2.23(+2.35%)
Feb 27, 2020 95.76 98.18 93.59 95.00 440,409 -4.83(-4.84%)
Feb 26, 2020 98.72 102.97 98.72 99.83 338,036 +1.05(+1.06%)
Feb 25, 2020 103.05 103.38 98.53 98.78 481,648 -3.01(-2.96%)
Feb 24, 2020 102.93 103.71 101.44 101.79 392,073 -6.91(-6.36%)
Feb 21, 2020 111.13 111.15 107.76 108.70 372,602 -3.58(-3.19%)
Feb 20, 2020 112.59 113.90 110.20 112.28 335,334 -1.19(-1.05%)
Feb 19, 2020 111.89 114.46 111.50 113.47 309,097 +3.16(+2.86%)
Feb 18, 2020 111.39 115.26 109.06 110.32 507,358 -4.01(-3.51%)
Feb 14, 2020 117.36 117.92 113.29 114.33 338,564 -2.74(-2.34%)
Feb 13, 2020 114.78 118.48 113.61 117.07 821,722 +3.19(+2.80%)
Feb 12, 2020 114.50 114.82 112.84 113.88 340,633 +1.11(+0.99%)
Feb 11, 2020 110.24 113.32 109.44 112.77 330,312 +3.39(+3.10%)
Feb 10, 2020 105.66 109.48 105.63 109.38 212,917 +2.51(+2.35%)
Feb 07, 2020 108.99 108.99 106.13 106.87 297,998 -3.30(-3.00%)
Feb 06, 2020 112.16 112.37 108.52 110.17 490,406 -1.71(-1.53%)
Feb 05, 2020 112.36 112.74 109.28 111.89 404,239 +1.67(+1.51%)
Feb 04, 2020 108.83 110.71 108.05 110.22 449,552 +4.20(+3.97%)
Feb 03, 2020 102.37 106.27 101.55 106.02 589,619 +4.47(+4.40%)
Jan 31, 2020 104.59 104.59 101.24 101.55 590,216 -4.25(-4.02%)
Jan 30, 2020 107.67 109.90 103.66 105.80 910,737 -0.97(-0.91%)
Jan 29, 2020 106.58 112.37 103.92 106.77 1,309,776 -3.12(-2.84%)
Jan 28, 2020 106.83 110.45 105.49 109.89 898,007 +4.65(+4.42%)
Jan 27, 2020 105.82 106.97 103.23 105.24 561,003 -4.15(-3.79%)
Jan 24, 2020 114.25 114.52 108.54 109.39 463,151 -3.78(-3.34%)
Jan 23, 2020 114.18 114.18 112.51 113.17 620,461 -0.77(-0.68%)
Jan 22, 2020 113.95 115.50 113.53 113.94 446,522 +1.05(+0.93%)
Jan 21, 2020 110.97 113.20 110.97 112.89 397,959 +1.70(+1.52%)
Jan 17, 2020 111.96 112.16 110.21 111.20 339,906 -0.70(-0.62%)
Jan 16, 2020 110.43 112.17 110.41 111.90 454,950 +2.33(+2.13%)
Jan 15, 2020 109.62 110.63 108.67 109.56 588,096 -0.77(-0.70%)
Jan 14, 2020 107.21 111.58 106.89 110.34 669,801 +4.09(+3.85%)
Jan 13, 2020 104.40 106.34 104.25 106.25 251,780 +1.95(+1.87%)
Jan 10, 2020 106.54 107.13 103.85 104.30 278,799 -2.36(-2.22%)
Jan 09, 2020 106.07 106.69 104.55 106.67 437,706 +1.89(+1.80%)
Jan 08, 2020 105.45 106.34 104.60 104.78 336,211 -0.53(-0.50%)
Jan 07, 2020 103.18 106.41 102.69 105.31 516,104 +2.70(+2.63%)
Jan 06, 2020 103.19 104.36 101.85 102.61 667,957 -1.79(-1.72%)
Jan 03, 2020 106.30 107.15 104.03 104.40 815,444 -3.94(-3.64%)
Jan 02, 2020 108.57 109.20 106.41 108.34 361,602 +1.76(+1.66%)
Dec 31, 2019 106.81 107.64 106.03 106.58 250,723 -0.81(-0.76%)
Dec 30, 2019 106.90 107.73 104.60 107.39 190,250 +0.40(+0.37%)
Dec 27, 2019 108.50 108.74 106.68 106.99 191,990 -1.25(-1.15%)
Dec 26, 2019 108.08 108.60 107.71 108.24 125,720 +0.27(+0.25%)
Dec 24, 2019 109.09 109.09 105.75 107.97 98,885 -0.42(-0.38%)
Dec 23, 2019 109.47 109.47 107.75 108.39 302,590 -0.64(-0.59%)
Dec 20, 2019 108.50 110.18 107.97 109.03 1,502,482 +1.30(+1.20%)
Dec 19, 2019 106.81 108.50 105.46 107.73 359,572 +1.19(+1.12%)
Dec 18, 2019 106.77 107.58 104.93 106.54 433,138 -0.72(-0.67%)
Dec 17, 2019 106.94 107.79 106.38 107.26 424,430 +0.75(+0.70%)
Dec 16, 2019 106.84 108.66 106.48 106.51 443,281 +0.59(+0.56%)
Dec 13, 2019 107.11 108.18 105.65 105.92 347,647 -1.44(-1.34%)
Dec 12, 2019 105.30 108.45 104.29 107.36 491,821 +1.87(+1.77%)
Dec 11, 2019 103.12 105.70 103.12 105.49 454,604 +2.17(+2.10%)
Dec 10, 2019 102.42 103.66 101.73 103.32 265,729 +1.34(+1.31%)
Dec 09, 2019 104.37 104.80 101.81 101.98 551,866 -2.86(-2.73%)
Dec 06, 2019 103.93 105.36 103.88 104.84 327,829 +2.02(+1.96%)
Dec 05, 2019 103.74 104.40 102.32 102.83 405,842 -0.25(-0.24%)
Dec 04, 2019 102.36 104.18 102.36 103.08 423,495 +1.82(+1.80%)
Dec 03, 2019 100.57 101.42 100.12 101.26 273,863 -1.76(-1.71%)
Dec 02, 2019 103.58 103.95 101.48 103.02 720,862 +0.06(+0.06%)
Nov 29, 2019 104.09 105.08 102.80 102.96 126,548 -1.96(-1.87%)
Nov 27, 2019 104.07 105.26 103.23 104.92 218,208 +0.91(+0.88%)
Nov 26, 2019 103.19 104.05 102.06 104.01 321,547 +0.93(+0.90%)
Nov 25, 2019 100.12 103.51 99.57 103.08 455,457 +3.70(+3.72%)
Nov 22, 2019 100.80 100.80 98.65 99.38 220,686 -0.35(-0.35%)
Nov 21, 2019 102.21 102.21 98.76 99.73 453,960 -3.21(-3.12%)
Nov 20, 2019 102.35 104.52 102.30 102.94 617,974 -0.52(-0.50%)
Nov 19, 2019 106.35 106.50 103.44 103.46 411,842 -2.55(-2.41%)
Nov 18, 2019 105.93 107.11 104.93 106.01 348,703 -0.23(-0.22%)
Nov 15, 2019 107.15 108.28 106.15 106.25 542,134 +0.80(+0.76%)
Nov 14, 2019 105.38 106.07 104.78 105.44 570,259 -0.32(-0.30%)
Nov 13, 2019 105.49 106.58 104.94 105.76 323,291 -0.96(-0.90%)
Nov 12, 2019 107.72 108.54 106.31 106.72 294,143 -0.45(-0.42%)
Nov 11, 2019 107.64 108.58 106.91 107.16 249,807 -1.54(-1.41%)
Nov 08, 2019 107.48 108.90 107.06 108.70 313,780 +0.26(+0.24%)
Nov 07, 2019 110.53 110.94 108.11 108.44 311,423 -0.69(-0.63%)
Nov 06, 2019 109.73 109.75 107.53 109.13 245,299 -1.26(-1.14%)
Nov 05, 2019 109.15 110.91 108.19 110.38 396,995 +1.38(+1.27%)
Nov 04, 2019 107.84 109.53 106.71 109.00 417,949 +2.81(+2.65%)
Nov 01, 2019 105.34 106.36 105.09 106.19 537,791 +1.55(+1.48%)
Oct 31, 2019 106.00 106.00 104.43 104.64 394,236 -1.87(-1.75%)
Oct 30, 2019 108.28 108.93 105.93 106.51 484,929 -1.61(-1.49%)
Oct 29, 2019 110.33 110.74 107.78 108.12 475,840 -2.81(-2.54%)
Oct 28, 2019 107.36 111.31 107.12 110.94 642,156 +3.82(+3.57%)
Oct 25, 2019 105.45 107.23 104.14 107.11 732,947 +1.25(+1.18%)
Oct 24, 2019 101.21 106.36 98.70 105.87 1,310,559 +14.36(+15.69%)
Oct 23, 2019 91.64 93.54 90.20 91.51 497,877 -1.18(-1.27%)
Oct 22, 2019 92.51 93.75 92.38 92.69 340,208 +0.02(+0.02%)
Oct 21, 2019 92.18 93.68 91.81 92.67 323,462 +1.46(+1.60%)
Oct 18, 2019 91.43 91.87 89.51 91.21 279,651 -0.33(-0.36%)
Oct 17, 2019 91.23 94.65 91.05 91.54 403,659 +1.60(+1.77%)
Oct 16, 2019 90.10 91.03 89.31 89.94 352,064 -0.87(-0.96%)
Oct 15, 2019 89.71 91.86 88.87 90.81 327,895 +1.51(+1.69%)
Oct 14, 2019 90.31 90.48 88.75 89.30 234,467 -1.24(-1.37%)
Oct 11, 2019 90.32 91.91 89.30 90.54 406,549 +2.48(+2.81%)
Oct 10, 2019 86.95 89.19 86.34 88.07 320,407 +1.56(+1.80%)
Oct 09, 2019 85.91 87.11 85.12 86.51 238,172 +1.78(+2.10%)
Oct 08, 2019 87.09 87.60 84.61 84.73 215,773 -3.64(-4.11%)
Oct 07, 2019 88.86 89.35 87.95 88.37 282,443 -1.06(-1.19%)
Oct 04, 2019 86.83 89.43 86.79 89.43 327,949 +3.19(+3.70%)
Oct 03, 2019 83.99 86.31 82.20 86.24 753,001 +2.08(+2.47%)
Oct 02, 2019 85.36 85.36 82.47 84.16 529,402 -1.99(-2.31%)
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.