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

Align Technology (NQ: ALGN )

308.33 +7.51 (+2.50%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 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 (%)
Oct 30, 2020 432.00 435.90 417.36 426.08 767,400 -10.49(-2.40%)
Oct 29, 2020 436.60 442.86 428.88 436.57 774,491 -2.94(-0.67%)
Oct 28, 2020 447.81 450.48 439.00 439.51 801,788 -15.58(-3.42%)
Oct 27, 2020 455.35 469.91 450.92 455.09 802,939 +0.58(+0.13%)
Oct 26, 2020 462.73 475.37 447.93 454.51 1,640,991 -15.05(-3.21%)
Oct 23, 2020 451.34 470.43 444.77 469.56 1,959,900 +16.33(+3.60%)
Oct 22, 2020 424.32 459.00 424.00 453.23 5,115,451 +117.42(+34.97%)
Oct 21, 2020 334.20 338.67 328.97 335.81 883,475 +1.21(+0.36%)
Oct 20, 2020 330.14 339.68 327.91 334.60 565,395 +7.76(+2.37%)
Oct 19, 2020 339.00 343.21 322.87 326.84 660,577 -9.68(-2.88%)
Oct 16, 2020 338.89 343.00 335.07 336.52 548,800 -0.15(-0.04%)
Oct 15, 2020 330.11 338.12 330.00 336.67 616,512 +3.57(+1.07%)
Oct 14, 2020 333.53 337.20 328.39 333.10 555,454 +2.28(+0.69%)
Oct 13, 2020 334.48 336.26 329.01 330.82 524,962 -4.93(-1.47%)
Oct 12, 2020 334.99 339.77 330.90 335.75 603,836 +7.11(+2.16%)
Oct 09, 2020 331.39 331.86 325.18 328.64 384,100 +1.07(+0.33%)
Oct 08, 2020 325.59 328.56 321.86 327.57 346,138 +3.95(+1.22%)
Oct 07, 2020 320.40 327.10 320.40 323.62 488,374 +7.54(+2.39%)
Oct 06, 2020 322.19 327.91 315.24 316.08 499,646 -3.43(-1.07%)
Oct 05, 2020 317.63 320.31 312.72 319.51 645,806 +4.62(+1.47%)
Oct 02, 2020 312.02 319.13 310.03 314.89 544,600 -2.72(-0.86%)
Oct 01, 2020 333.64 333.64 313.86 317.61 857,293 -9.75(-2.98%)
Sep 30, 2020 322.56 332.88 320.29 327.36 687,029 +7.19(+2.25%)
Sep 29, 2020 323.90 328.92 320.00 320.17 452,371 -2.69(-0.83%)
Sep 28, 2020 324.93 328.78 320.99 322.86 522,074 +4.93(+1.55%)
Sep 25, 2020 310.03 320.95 307.17 317.93 479,800 +6.05(+1.94%)
Sep 24, 2020 306.15 316.43 297.44 311.88 734,199 +3.56(+1.15%)
Sep 23, 2020 322.04 325.00 307.38 308.32 578,782 -14.25(-4.42%)
Sep 22, 2020 326.76 327.02 313.98 322.57 492,725 +0.27(+0.08%)
Sep 21, 2020 314.79 322.56 302.04 322.30 642,598 +1.33(+0.41%)
Sep 18, 2020 329.60 333.13 314.97 320.97 909,200 -7.06(-2.15%)
Sep 17, 2020 323.37 329.26 319.02 328.03 620,460 -1.83(-0.55%)
Sep 16, 2020 338.23 340.29 328.74 329.86 610,579 -5.38(-1.60%)
Sep 15, 2020 326.93 339.73 324.73 335.24 795,969 +11.78(+3.64%)
Sep 14, 2020 319.49 326.60 319.49 323.46 454,108 +5.80(+1.83%)
Sep 11, 2020 328.95 333.00 314.00 317.66 746,200 -10.29(-3.14%)
Sep 10, 2020 324.06 333.07 323.99 327.95 1,093,220 +4.03(+1.24%)
Sep 09, 2020 310.07 328.84 310.07 323.92 946,138 +14.70(+4.75%)
Sep 08, 2020 303.09 313.81 299.03 309.22 916,301 +0.22(+0.07%)
Sep 04, 2020 318.00 318.00 299.33 309.00 837,400 -5.52(-1.76%)
Sep 03, 2020 324.45 325.00 310.68 314.52 810,764 -9.91(-3.05%)
Sep 02, 2020 307.72 324.88 306.64 324.43 870,826 +19.00(+6.22%)
Sep 01, 2020 297.10 307.25 293.33 305.43 714,019 +8.45(+2.85%)
Aug 31, 2020 300.21 300.94 295.03 296.98 575,117 -3.60(-1.20%)
Aug 28, 2020 306.00 306.24 299.80 300.58 418,700 -5.06(-1.66%)
Aug 27, 2020 300.27 310.35 299.26 305.64 739,035 +4.94(+1.64%)
Aug 26, 2020 294.12 301.93 291.23 300.70 673,756 +4.02(+1.35%)
Aug 25, 2020 296.03 297.27 289.52 296.68 580,511 +1.60(+0.54%)
Aug 24, 2020 297.31 303.35 293.13 295.08 624,263 +0.79(+0.27%)
Aug 21, 2020 296.27 299.84 293.63 294.29 464,000 -2.96(-1.00%)
Aug 20, 2020 300.00 302.10 295.23 297.25 449,256 -4.26(-1.41%)
Aug 19, 2020 307.48 308.45 301.07 301.51 398,169 -4.56(-1.49%)
Aug 18, 2020 310.87 311.00 304.58 306.07 431,192 -3.45(-1.11%)
Aug 17, 2020 310.67 314.89 308.82 309.52 590,215 +2.56(+0.83%)
Aug 14, 2020 311.01 312.89 305.71 306.96 334,200 -5.26(-1.68%)
Aug 13, 2020 308.56 316.28 306.99 312.22 443,622 +4.24(+1.38%)
Aug 12, 2020 306.27 309.75 303.88 307.98 360,573 +3.85(+1.27%)
Aug 11, 2020 304.95 311.43 302.60 304.13 699,917 +1.23(+0.41%)
Aug 10, 2020 305.37 307.21 298.86 302.90 552,023 -2.91(-0.95%)
Aug 07, 2020 301.10 309.10 299.99 305.81 818,500 +4.01(+1.33%)
Aug 06, 2020 294.52 301.90 292.34 301.80 633,236 +3.29(+1.10%)
Aug 05, 2020 289.70 299.66 287.23 298.51 719,783 +10.24(+3.55%)
Aug 04, 2020 286.65 289.29 279.83 288.27 824,792 +0.91(+0.32%)
Aug 03, 2020 296.01 297.75 287.00 287.36 627,369 -6.46(-2.20%)
Jul 31, 2020 297.43 297.60 288.53 293.82 579,000 -2.31(-0.78%)
Jul 30, 2020 296.83 296.83 289.73 296.13 755,174 -4.11(-1.37%)
Jul 29, 2020 299.07 306.49 299.07 300.24 816,884 +1.13(+0.38%)
Jul 28, 2020 307.87 308.47 299.06 299.11 448,265 -9.64(-3.12%)
Jul 27, 2020 296.40 309.46 294.57 308.75 649,259 +10.61(+3.56%)
Jul 24, 2020 298.06 303.30 293.93 298.14 796,500 -0.91(-0.30%)
Jul 23, 2020 305.50 314.40 296.73 299.05 2,345,107 -18.92(-5.95%)
Jul 22, 2020 315.00 319.50 312.49 317.97 837,002 +2.64(+0.84%)
Jul 21, 2020 316.12 319.20 312.19 315.33 694,089 +2.36(+0.75%)
Jul 20, 2020 310.47 315.46 309.04 312.97 931,147 -9.33(-2.89%)
Jul 17, 2020 312.83 326.36 310.33 322.30 1,002,700 +13.30(+4.30%)
Jul 16, 2020 308.81 313.77 305.87 309.00 666,111 -5.30(-1.69%)
Jul 15, 2020 303.52 321.49 302.00 314.30 1,864,705 +14.68(+4.90%)
Jul 14, 2020 269.04 299.96 267.63 299.62 1,601,038 +29.38(+10.87%)
Jul 13, 2020 274.93 279.46 269.45 270.24 647,879 -3.05(-1.12%)
Jul 10, 2020 273.60 274.00 269.93 273.29 764,100 -0.79(-0.29%)
Jul 09, 2020 278.67 279.81 268.77 274.08 592,355 -4.31(-1.55%)
Jul 08, 2020 274.35 279.29 272.25 278.39 551,639 +3.68(+1.34%)
Jul 07, 2020 281.88 284.49 274.41 274.71 449,367 -7.73(-2.74%)
Jul 06, 2020 284.15 288.13 279.94 282.44 787,739 +2.51(+0.90%)
Jul 02, 2020 279.15 285.60 276.65 279.93 696,200 +6.09(+2.22%)
Jul 01, 2020 275.95 280.61 272.56 273.84 690,276 -0.60(-0.22%)
Jun 30, 2020 266.67 275.81 264.37 274.44 862,486 +7.96(+2.99%)
Jun 29, 2020 265.34 268.00 259.16 266.48 595,216 +3.34(+1.27%)
Jun 26, 2020 258.03 265.90 254.69 263.14 1,452,500 +5.71(+2.22%)
Jun 25, 2020 255.44 258.31 251.11 257.43 693,027 -0.22(-0.09%)
Jun 24, 2020 261.97 265.57 253.29 257.65 988,771 -9.76(-3.65%)
Jun 23, 2020 263.11 268.88 262.96 267.41 735,456 +6.91(+2.65%)
Jun 22, 2020 261.85 262.43 255.79 260.50 641,516 -0.41(-0.16%)
Jun 19, 2020 269.06 271.06 257.05 260.91 1,062,400 -3.70(-1.40%)
Jun 18, 2020 261.09 268.00 258.39 264.61 774,800 +2.40(+0.92%)
Jun 17, 2020 269.10 269.10 261.12 262.21 499,561 -2.58(-0.97%)
Jun 16, 2020 268.23 273.83 260.02 264.79 804,450 +5.99(+2.31%)
Jun 15, 2020 244.96 259.83 241.57 258.80 738,422 +7.40(+2.94%)
Jun 12, 2020 250.64 257.34 243.94 251.40 1,305,800 +13.12(+5.51%)
Jun 11, 2020 251.77 255.00 237.24 238.28 1,583,244 -29.28(-10.94%)
Jun 10, 2020 280.00 283.91 266.61 267.56 1,277,892 -12.15(-4.34%)
Jun 09, 2020 286.00 287.51 279.42 279.71 1,316,405 -10.04(-3.47%)
Jun 08, 2020 286.31 292.04 285.21 289.75 1,205,842 +1.54(+0.53%)
Jun 05, 2020 267.85 288.88 267.05 288.21 1,900,200 +28.14(+10.82%)
Jun 04, 2020 268.11 271.00 258.83 260.07 913,919 -8.28(-3.09%)
Jun 03, 2020 265.00 272.94 263.13 268.35 877,620 +4.56(+1.73%)
Jun 02, 2020 253.09 263.83 251.00 263.79 1,248,553 +13.24(+5.28%)
Jun 01, 2020 247.34 250.85 243.80 250.55 806,432 +4.93(+2.01%)
May 29, 2020 247.67 252.85 242.60 245.62 1,461,200 -3.56(-1.43%)
May 28, 2020 253.08 254.98 248.01 249.18 854,882 -2.23(-0.89%)
May 27, 2020 251.36 252.36 238.44 251.41 1,100,959 +3.51(+1.42%)
May 26, 2020 252.30 255.65 244.65 247.90 1,220,920 +4.16(+1.71%)
May 22, 2020 237.23 245.50 235.35 243.74 967,800 +5.65(+2.37%)
May 21, 2020 235.00 240.09 232.23 238.09 879,385 +2.07(+0.88%)
May 20, 2020 227.98 240.72 226.15 236.02 1,382,688 +11.65(+5.19%)
May 19, 2020 229.42 229.98 224.29 224.37 1,159,571 -5.05(-2.20%)
May 18, 2020 213.25 234.34 210.00 229.42 1,829,214 +25.75(+12.64%)
May 15, 2020 201.08 205.65 199.56 203.67 950,700 -2.42(-1.17%)
May 14, 2020 196.66 206.26 195.56 206.09 883,805 +5.11(+2.54%)
May 13, 2020 204.19 205.07 197.54 200.98 1,169,634 -5.47(-2.65%)
May 12, 2020 216.37 216.64 206.44 206.45 1,065,657 -7.85(-3.66%)
May 11, 2020 207.71 217.65 206.43 214.30 941,506 +4.27(+2.03%)
May 08, 2020 217.29 217.76 207.02 210.03 844,200 -3.47(-1.63%)
May 07, 2020 218.41 221.99 210.50 213.50 1,263,517 -2.43(-1.13%)
May 06, 2020 210.31 218.58 209.02 215.93 1,125,775 +7.32(+3.51%)
May 05, 2020 214.81 219.99 207.58 208.61 1,337,109 -1.53(-0.73%)
May 04, 2020 199.40 210.31 197.13 210.14 1,158,182 +6.88(+3.38%)
May 01, 2020 208.08 209.03 201.01 203.26 1,341,800 -11.59(-5.39%)
Apr 30, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
Apr 01, 2020 164.09 170.62 153.19 157.20 1,513,161 -16.75(-9.63%)
Mar 31, 2020 177.99 182.54 169.76 173.95 1,270,485 -5.97(-3.32%)
Mar 30, 2020 174.69 180.79 170.33 179.92 1,222,465 +2.88(+1.63%)
Mar 27, 2020 180.50 182.01 173.39 177.04 1,168,200 -14.60(-7.62%)
Mar 26, 2020 182.90 200.62 182.49 191.64 1,528,782 +7.96(+4.33%)
Mar 25, 2020 170.37 194.48 168.01 183.68 2,126,231 +18.40(+11.13%)
Mar 24, 2020 149.53 165.80 146.54 165.28 1,478,063 +27.56(+20.01%)
Mar 23, 2020 146.25 148.66 133.00 137.72 1,631,490 -7.10(-4.90%)
Mar 20, 2020 144.95 157.94 142.62 144.82 1,759,300 +2.59(+1.82%)
Mar 19, 2020 141.29 146.79 127.88 142.23 1,832,169 -3.53(-2.42%)
Mar 18, 2020 158.79 163.82 135.00 145.76 1,612,778 -23.49(-13.88%)
Mar 17, 2020 165.43 171.68 147.08 169.25 1,882,667 +7.53(+4.66%)
Mar 16, 2020 170.65 172.90 161.38 161.72 1,513,424 -34.16(-17.44%)
Mar 13, 2020 190.00 195.97 179.05 195.88 1,240,500 +15.76(+8.75%)
Mar 12, 2020 182.23 194.40 174.57 180.12 1,874,779 -22.06(-10.91%)
Mar 11, 2020 221.43 223.15 199.46 202.18 1,587,957 -25.98(-11.39%)
Mar 10, 2020 221.56 229.67 216.85 228.16 1,006,463 +11.32(+5.22%)
Mar 09, 2020 209.26 221.50 202.95 216.84 1,313,699 -8.33(-3.70%)
Mar 06, 2020 219.77 226.58 218.80 225.17 1,061,000 -5.52(-2.39%)
Mar 05, 2020 229.54 236.58 226.52 230.69 1,101,397 -4.01(-1.71%)
Mar 04, 2020 228.32 234.99 225.14 234.70 923,775 +10.14(+4.52%)
Mar 03, 2020 229.44 238.68 222.00 224.56 1,064,990 -5.66(-2.46%)
Mar 02, 2020 219.27 230.49 212.94 230.22 1,325,190 +11.87(+5.44%)
Feb 28, 2020 215.33 220.47 211.01 218.35 1,741,400 -5.62(-2.51%)
Feb 27, 2020 222.25 234.40 217.07 223.97 1,049,753 -3.57(-1.57%)
Feb 26, 2020 232.69 236.68 226.75 227.54 720,241 -2.07(-0.90%)
Feb 25, 2020 241.45 242.51 229.25 229.61 1,134,868 -10.50(-4.37%)
Feb 24, 2020 245.47 248.99 238.50 240.11 1,367,663 -20.15(-7.74%)
Feb 21, 2020 270.80 270.80 258.50 260.26 791,700 -12.23(-4.49%)
Feb 20, 2020 277.24 277.24 270.00 272.49 584,392 -4.66(-1.68%)
Feb 19, 2020 271.26 277.68 271.26 277.15 524,114 +7.22(+2.67%)
Feb 18, 2020 273.00 273.50 264.70 269.93 639,321 -5.02(-1.83%)
Feb 14, 2020 274.25 277.48 270.03 274.95 732,900 +1.98(+0.73%)
Feb 13, 2020 271.11 275.20 265.47 272.97 545,771 -0.64(-0.23%)
Feb 12, 2020 265.18 276.11 265.18 273.61 863,030 +9.15(+3.46%)
Feb 11, 2020 259.51 265.85 259.29 264.46 591,196 +5.43(+2.10%)
Feb 10, 2020 257.75 259.35 253.21 259.03 766,796 +0.36(+0.14%)
Feb 07, 2020 265.00 265.00 258.09 258.67 609,900 -8.09(-3.03%)
Feb 06, 2020 267.99 267.99 261.44 266.76 713,567 -0.74(-0.28%)
Feb 05, 2020 260.05 269.34 258.00 267.50 1,128,328 +10.98(+4.28%)
Feb 04, 2020 256.93 257.86 254.12 256.52 994,206 +3.50(+1.38%)
Feb 03, 2020 257.50 259.61 251.88 253.02 1,142,908 -4.08(-1.59%)
Jan 31, 2020 260.96 261.49 251.52 257.10 1,207,300 -5.79(-2.20%)
Jan 30, 2020 248.74 264.45 248.35 262.89 1,833,145 +1.29(+0.49%)
Jan 29, 2020 266.19 268.92 261.51 261.60 1,391,562 -6.22(-2.32%)
Jan 28, 2020 265.81 268.68 262.56 267.82 690,382 +6.91(+2.65%)
Jan 27, 2020 264.00 264.42 252.50 260.91 1,025,201 -9.07(-3.36%)
Jan 24, 2020 272.11 278.39 269.43 269.98 964,300 -0.80(-0.30%)
Jan 23, 2020 280.01 280.01 269.61 270.78 982,163 -8.53(-3.05%)
Jan 22, 2020 274.89 281.80 274.89 279.31 832,532 +6.14(+2.25%)
Jan 21, 2020 280.56 282.00 272.29 273.17 857,402 -7.53(-2.68%)
Jan 17, 2020 285.69 287.77 278.64 280.70 793,400 -4.33(-1.52%)
Jan 16, 2020 271.84 285.24 271.84 285.03 959,284 +10.93(+3.99%)
Jan 15, 2020 287.26 287.26 269.46 274.10 1,571,503 -13.51(-4.70%)
Jan 14, 2020 286.18 294.91 282.01 287.61 1,082,337 -10.46(-3.51%)
Jan 13, 2020 295.65 299.87 293.07 298.07 468,139 +4.74(+1.62%)
Jan 10, 2020 297.21 299.06 292.63 293.33 589,100 -3.21(-1.08%)
Jan 09, 2020 290.77 301.65 290.00 296.54 1,331,309 +10.54(+3.69%)
Jan 08, 2020 284.14 287.69 281.00 286.00 602,575 +2.94(+1.04%)
Jan 07, 2020 285.92 286.45 281.47 283.06 522,922 -2.82(-0.99%)
Jan 06, 2020 276.68 286.18 276.40 285.88 775,739 +5.44(+1.94%)
Jan 03, 2020 279.10 282.02 278.68 280.44 488,700 -3.24(-1.14%)
Jan 02, 2020 281.20 284.14 278.61 283.68 789,683 +4.64(+1.66%)
Dec 31, 2019 275.17 280.68 275.17 279.04 548,600 +3.41(+1.24%)
Dec 30, 2019 277.83 279.33 274.71 275.63 429,501 -2.01(-0.72%)
Dec 27, 2019 278.75 279.90 275.21 277.64 332,100 -0.62(-0.22%)
Dec 26, 2019 277.43 279.54 276.16 278.26 258,471 +0.37(+0.13%)
Dec 24, 2019 276.92 278.82 274.62 277.89 200,000 -0.25(-0.09%)
Dec 23, 2019 273.38 278.80 272.07 278.14 543,834 +5.25(+1.92%)
Dec 20, 2019 275.32 275.32 270.15 272.89 1,270,400 -0.86(-0.31%)
Dec 19, 2019 272.18 276.94 271.01 273.75 589,441 +1.14(+0.42%)
Dec 18, 2019 269.48 274.03 268.85 272.61 744,967 +4.32(+1.61%)
Dec 17, 2019 269.68 270.29 266.75 268.29 637,192 -1.72(-0.64%)
Dec 16, 2019 267.34 271.98 267.34 270.01 726,408 +3.95(+1.48%)
Dec 13, 2019 268.15 268.15 257.43 266.06 1,011,700 -2.33(-0.87%)
Dec 12, 2019 275.90 276.34 266.29 268.39 915,276 -6.84(-2.49%)
Dec 11, 2019 273.85 278.93 273.13 275.23 539,734 +1.58(+0.58%)
Dec 10, 2019 273.05 274.16 269.50 273.65 490,761 +0.19(+0.07%)
Dec 09, 2019 275.21 277.20 273.18 273.46 456,446 -2.26(-0.82%)
Dec 06, 2019 276.45 278.49 274.11 275.72 585,500 +1.19(+0.43%)
Dec 05, 2019 279.02 279.05 273.57 274.53 434,555 -3.18(-1.15%)
Dec 04, 2019 277.26 279.50 275.82 277.71 486,121 +1.35(+0.49%)
Dec 03, 2019 271.12 276.60 266.11 276.36 509,932 +2.02(+0.74%)
Dec 02, 2019 276.54 278.99 269.54 274.34 615,967 -3.00(-1.08%)
Nov 29, 2019 278.85 279.80 276.02 277.34 266,100 -2.28(-0.82%)
Nov 27, 2019 279.01 280.72 278.08 279.62 442,900 +1.91(+0.69%)
Nov 26, 2019 277.67 281.57 277.20 277.71 647,263 -0.36(-0.13%)
Nov 25, 2019 276.00 279.88 275.03 278.07 655,574 +3.67(+1.34%)
Nov 22, 2019 271.07 275.74 268.70 274.40 639,100 +2.26(+0.83%)
Nov 21, 2019 269.00 273.00 267.43 272.14 500,395 +3.37(+1.25%)
Nov 20, 2019 269.84 271.39 264.96 268.77 601,930 -2.83(-1.04%)
Nov 19, 2019 269.60 272.86 266.22 271.60 605,900 +3.09(+1.15%)
Nov 18, 2019 266.60 269.43 265.00 268.51 801,589 +4.59(+1.74%)
Nov 15, 2019 260.48 265.24 259.20 263.92 602,200 +3.48(+1.34%)
Nov 14, 2019 260.26 262.02 259.00 260.44 392,312 +0.81(+0.31%)
Nov 13, 2019 257.32 261.00 255.27 259.63 385,585 +0.66(+0.25%)
Nov 12, 2019 258.42 262.50 257.07 258.97 548,180 +0.37(+0.14%)
Nov 11, 2019 258.69 260.72 257.51 258.60 527,273 -1.32(-0.51%)
Nov 08, 2019 258.18 261.28 255.65 259.92 685,500 +0.98(+0.38%)
Nov 07, 2019 257.92 261.60 253.33 258.94 844,727 +2.78(+1.09%)
Nov 06, 2019 257.83 260.49 255.11 256.16 931,091 -1.75(-0.68%)
Nov 05, 2019 258.87 260.20 255.15 257.91 833,942 -0.86(-0.33%)
Nov 04, 2019 258.25 260.17 255.11 258.77 792,109 +1.73(+0.67%)
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.