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

Ipg Photonics Corp (NQ: IPGP )

84.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 228.46 229.20 216.55 217.11 517,000 -14.56(-6.28%)
Apr 29, 2021 231.31 232.15 227.20 231.67 226,637 +1.80(+0.78%)
Apr 28, 2021 229.91 232.55 227.34 229.87 214,221 -0.08(-0.03%)
Apr 27, 2021 234.06 234.06 228.00 229.95 263,016 -3.56(-1.52%)
Apr 26, 2021 228.58 233.71 227.06 233.51 239,869 +5.52(+2.42%)
Apr 23, 2021 223.30 229.58 223.30 227.99 223,400 +6.20(+2.80%)
Apr 22, 2021 224.54 225.46 220.00 221.79 305,538 -1.88(-0.84%)
Apr 21, 2021 217.67 223.68 215.01 223.67 464,732 +4.39(+2.00%)
Apr 20, 2021 221.97 222.43 218.44 219.28 274,192 -2.84(-1.28%)
Apr 19, 2021 222.17 224.50 218.48 222.12 270,180 -1.78(-0.79%)
Apr 16, 2021 229.70 229.70 223.16 223.90 178,100 -5.61(-2.44%)
Apr 15, 2021 224.84 229.53 222.26 229.51 244,294 +7.28(+3.28%)
Apr 14, 2021 222.82 226.75 221.58 222.23 255,797 -2.21(-0.98%)
Apr 13, 2021 225.15 226.17 221.56 224.44 318,434 -1.05(-0.47%)
Apr 12, 2021 236.63 238.69 220.36 225.49 440,476 -13.22(-5.54%)
Apr 09, 2021 229.66 241.43 228.82 238.71 1,565,000 +7.54(+3.26%)
Apr 08, 2021 222.25 231.94 220.77 231.17 408,291 +11.23(+5.11%)
Apr 07, 2021 223.22 225.78 219.37 219.94 338,780 -5.40(-2.40%)
Apr 06, 2021 220.54 227.91 220.54 225.34 375,542 +2.40(+1.08%)
Apr 05, 2021 219.83 225.48 219.83 222.94 251,067 +5.14(+2.36%)
Apr 01, 2021 213.04 218.91 211.77 217.80 271,300 +6.86(+3.25%)
Mar 31, 2021 206.64 212.46 206.38 210.94 197,684 +6.34(+3.10%)
Mar 30, 2021 201.65 205.26 198.81 204.60 142,670 +2.61(+1.29%)
Mar 29, 2021 204.69 207.00 199.53 201.99 208,830 -4.88(-2.36%)
Mar 26, 2021 204.38 208.39 202.43 206.87 214,400 +3.46(+1.70%)
Mar 25, 2021 200.93 204.62 197.52 203.41 262,275 +0.58(+0.29%)
Mar 24, 2021 205.15 208.53 202.37 202.83 189,977 -1.71(-0.84%)
Mar 23, 2021 212.62 213.35 202.64 204.54 246,214 -7.36(-3.47%)
Mar 22, 2021 212.85 214.26 209.70 211.90 183,673 +0.27(+0.13%)
Mar 19, 2021 211.19 213.46 208.24 211.63 329,700 +0.85(+0.40%)
Mar 18, 2021 214.75 215.59 210.53 210.78 149,000 -6.00(-2.77%)
Mar 17, 2021 215.00 218.12 213.10 216.78 110,641 +0.09(+0.04%)
Mar 16, 2021 219.40 219.77 214.26 216.69 142,913 -0.96(-0.44%)
Mar 15, 2021 210.38 217.67 208.52 217.65 190,656 +6.84(+3.24%)
Mar 12, 2021 211.47 213.06 208.00 210.81 113,600 -3.58(-1.67%)
Mar 11, 2021 210.50 215.52 210.50 214.39 202,451 +8.23(+3.99%)
Mar 10, 2021 209.94 211.71 206.03 206.16 297,564 -3.38(-1.61%)
Mar 09, 2021 202.03 209.55 200.69 209.54 404,846 +12.03(+6.09%)
Mar 08, 2021 206.50 208.79 197.09 197.51 237,116 -8.99(-4.35%)
Mar 05, 2021 209.40 209.40 197.46 206.50 328,100 -0.18(-0.09%)
Mar 04, 2021 212.20 212.95 204.03 206.68 387,715 -7.25(-3.39%)
Mar 03, 2021 219.76 224.09 213.53 213.93 311,003 -6.66(-3.02%)
Mar 02, 2021 230.84 230.84 220.13 220.59 300,451 -8.18(-3.58%)
Mar 01, 2021 230.20 231.23 225.83 228.77 279,933 +1.42(+0.62%)
Feb 26, 2021 222.33 228.80 220.64 227.35 310,000 +7.38(+3.36%)
Feb 25, 2021 228.54 230.16 218.48 219.97 282,334 -11.11(-4.81%)
Feb 24, 2021 225.97 231.83 222.93 231.08 247,545 +2.30(+1.01%)
Feb 23, 2021 224.22 230.39 216.27 228.78 302,111 -0.58(-0.25%)
Feb 22, 2021 231.85 232.37 225.95 229.36 328,168 -5.20(-2.22%)
Feb 19, 2021 234.97 238.76 233.52 234.56 279,100 +2.44(+1.05%)
Feb 18, 2021 236.24 238.02 226.69 232.12 437,496 -5.47(-2.30%)
Feb 17, 2021 252.01 255.67 235.56 237.59 423,019 -18.90(-7.37%)
Feb 16, 2021 253.58 257.90 246.01 256.49 409,486 +3.60(+1.42%)
Feb 12, 2021 248.37 256.76 248.37 252.89 279,800 +3.16(+1.27%)
Feb 11, 2021 245.76 250.62 244.69 249.73 167,978 +5.42(+2.22%)
Feb 10, 2021 245.18 248.24 242.60 244.31 124,321 +1.39(+0.57%)
Feb 09, 2021 241.06 244.80 238.69 242.92 111,189 -0.20(-0.08%)
Feb 08, 2021 240.82 245.87 240.15 243.12 158,259 +4.69(+1.97%)
Feb 05, 2021 234.49 239.94 234.10 238.43 172,700 +3.72(+1.58%)
Feb 04, 2021 229.38 234.72 228.25 234.71 130,111 +6.47(+2.83%)
Feb 03, 2021 234.93 235.86 228.02 228.24 202,219 -5.37(-2.30%)
Feb 02, 2021 233.68 234.92 227.59 233.61 230,405 +3.00(+1.30%)
Feb 01, 2021 224.30 231.25 223.50 230.61 220,661 +7.18(+3.21%)
Jan 29, 2021 228.09 228.42 220.26 223.43 400,900 -4.25(-1.87%)
Jan 28, 2021 228.50 231.29 224.28 227.68 307,317 -2.40(-1.04%)
Jan 27, 2021 223.97 232.47 220.32 230.08 423,960 -2.43(-1.05%)
Jan 26, 2021 239.82 239.82 231.23 232.51 303,329 -7.37(-3.07%)
Jan 25, 2021 251.50 252.62 237.10 239.88 386,877 -11.12(-4.43%)
Jan 22, 2021 251.33 253.19 249.58 251.00 358,000 -0.84(-0.33%)
Jan 21, 2021 256.41 258.87 250.42 251.84 279,116 +0.72(+0.29%)
Jan 20, 2021 258.18 258.90 249.18 251.12 292,776 -7.46(-2.88%)
Jan 19, 2021 250.67 262.55 250.63 258.58 381,665 +14.66(+6.01%)
Jan 15, 2021 244.64 245.73 240.24 243.92 199,000 -2.22(-0.90%)
Jan 14, 2021 242.24 249.33 241.04 246.14 181,127 +5.64(+2.35%)
Jan 13, 2021 248.41 249.67 239.82 240.50 283,870 -7.11(-2.87%)
Jan 12, 2021 246.59 252.00 245.26 247.61 254,472 +2.10(+0.86%)
Jan 11, 2021 238.54 246.37 238.41 245.51 258,297 +3.99(+1.65%)
Jan 08, 2021 235.00 246.55 234.99 241.52 270,700 +6.33(+2.69%)
Jan 07, 2021 226.65 235.42 225.73 235.19 238,109 +10.80(+4.81%)
Jan 06, 2021 219.80 227.56 218.32 224.39 338,061 +3.94(+1.79%)
Jan 05, 2021 218.65 221.84 217.18 220.45 166,496 +2.24(+1.03%)
Jan 04, 2021 223.91 227.40 216.99 218.21 277,936 -5.58(-2.49%)
Dec 31, 2020 223.79 223.79 223.79 120,213 -0.50(-0.22%)
Dec 30, 2020 223.42 227.09 222.96 224.29 120,213 +2.75(+1.24%)
Dec 29, 2020 227.00 227.00 220.52 221.54 142,116 -3.51(-1.56%)
Dec 28, 2020 220.97 225.94 220.00 225.05 163,545 +4.08(+1.85%)
Dec 24, 2020 221.42 222.44 219.19 220.97 40,100 +0.81(+0.37%)
Dec 23, 2020 217.40 222.23 217.34 220.16 182,854 +1.40(+0.64%)
Dec 22, 2020 217.03 220.22 212.38 218.76 332,408 +2.43(+1.12%)
Dec 21, 2020 214.46 218.17 212.80 216.33 175,037 -0.49(-0.23%)
Dec 18, 2020 217.02 219.37 214.83 216.82 457,000 -0.20(-0.09%)
Dec 17, 2020 214.00 217.45 211.70 217.02 299,000 +3.24(+1.52%)
Dec 16, 2020 214.36 214.46 211.34 213.78 282,840 -0.13(-0.06%)
Dec 15, 2020 210.26 214.61 208.31 213.91 246,321 +4.80(+2.30%)
Dec 14, 2020 210.40 212.43 208.49 209.11 163,432 +0.08(+0.04%)
Dec 11, 2020 205.21 209.10 204.72 209.03 158,300 +2.11(+1.02%)
Dec 10, 2020 206.81 209.42 206.04 206.92 193,376 -0.95(-0.46%)
Dec 09, 2020 216.24 217.65 205.94 207.87 315,804 -7.79(-3.61%)
Dec 08, 2020 213.96 217.00 213.43 215.66 161,587 +1.67(+0.78%)
Dec 07, 2020 210.63 213.99 210.08 213.99 174,833 +1.92(+0.91%)
Dec 04, 2020 207.10 212.43 207.10 212.07 136,500 +5.10(+2.46%)
Dec 03, 2020 206.98 210.00 206.78 206.97 108,875 -0.72(-0.35%)
Dec 02, 2020 205.93 207.87 204.45 207.69 168,930 -0.19(-0.09%)
Dec 01, 2020 208.52 209.82 205.73 207.88 278,658 +0.87(+0.42%)
Nov 30, 2020 202.67 207.02 200.53 207.01 571,907 +3.49(+1.71%)
Nov 27, 2020 203.00 204.96 201.35 203.52 88,100 +1.27(+0.63%)
Nov 25, 2020 204.69 205.34 201.27 202.25 156,300 -2.55(-1.25%)
Nov 24, 2020 203.55 208.08 201.28 204.80 166,417 +1.80(+0.89%)
Nov 23, 2020 201.89 204.10 200.10 203.00 150,325 +2.27(+1.13%)
Nov 20, 2020 200.54 204.37 198.98 200.73 148,700 -0.27(-0.13%)
Nov 19, 2020 198.45 201.11 197.78 201.00 158,382 +2.73(+1.38%)
Nov 18, 2020 200.42 201.24 197.45 198.27 219,653 -1.05(-0.53%)
Nov 17, 2020 200.25 202.07 198.52 199.32 315,238 -1.68(-0.84%)
Nov 16, 2020 204.03 204.29 199.49 201.00 349,993 +0.00(+0.00%)
Nov 13, 2020 205.05 206.76 199.54 201.00 391,200 -2.52(-1.24%)
Nov 12, 2020 210.22 212.75 202.21 203.52 263,131 -6.22(-2.97%)
Nov 11, 2020 208.20 214.61 207.90 209.74 446,234 +3.22(+1.56%)
Nov 10, 2020 203.71 209.78 203.50 206.52 306,039 +2.18(+1.07%)
Nov 09, 2020 203.40 213.35 202.66 204.34 393,819 +5.45(+2.74%)
Nov 06, 2020 198.00 200.20 196.37 198.89 379,400 +1.34(+0.68%)
Nov 05, 2020 197.39 200.93 195.36 197.55 468,846 +3.68(+1.90%)
Nov 04, 2020 198.33 198.43 192.38 193.87 307,807 -1.10(-0.56%)
Nov 03, 2020 193.50 200.95 193.49 194.97 302,918 +4.32(+2.27%)
Nov 02, 2020 189.44 191.82 187.07 190.65 231,125 +4.69(+2.52%)
Oct 30, 2020 180.00 188.76 173.47 185.96 472,300 -1.09(-0.58%)
Oct 29, 2020 186.54 188.41 183.44 187.05 479,611 +1.66(+0.90%)
Oct 28, 2020 197.42 199.73 185.09 185.39 384,034 -16.40(-8.13%)
Oct 27, 2020 196.04 202.58 196.04 201.79 222,689 +6.46(+3.31%)
Oct 26, 2020 197.57 198.07 192.80 195.33 191,609 -4.85(-2.42%)
Oct 23, 2020 197.54 202.30 195.69 200.18 335,300 +2.10(+1.06%)
Oct 22, 2020 192.19 200.43 192.19 198.08 297,985 +6.38(+3.33%)
Oct 21, 2020 192.39 195.40 190.52 191.70 272,313 -0.82(-0.43%)
Oct 20, 2020 188.59 193.50 186.00 192.52 415,048 +6.02(+3.23%)
Oct 19, 2020 184.00 187.44 182.04 186.50 416,426 +3.19(+1.74%)
Oct 16, 2020 186.31 187.00 181.01 183.31 173,400 -2.66(-1.43%)
Oct 15, 2020 180.58 187.60 178.99 185.97 312,606 +4.07(+2.24%)
Oct 14, 2020 183.85 185.78 180.25 181.90 132,163 -1.95(-1.06%)
Oct 13, 2020 182.30 185.81 181.45 183.85 221,042 +1.94(+1.07%)
Oct 12, 2020 183.01 184.56 181.33 181.91 225,399 +0.88(+0.49%)
Oct 09, 2020 180.88 182.67 180.06 181.03 130,600 +1.20(+0.67%)
Oct 08, 2020 176.82 179.92 175.88 179.83 116,014 +3.38(+1.92%)
Oct 07, 2020 176.23 177.82 175.27 176.45 175,226 +2.48(+1.43%)
Oct 06, 2020 173.22 177.41 172.01 173.97 122,868 +0.09(+0.05%)
Oct 05, 2020 170.77 174.52 170.77 173.88 145,410 +5.05(+2.99%)
Oct 02, 2020 168.83 170.73 167.88 168.83 147,200 -4.17(-2.41%)
Oct 01, 2020 171.64 176.97 171.39 173.00 204,724 +3.03(+1.78%)
Sep 30, 2020 168.61 171.85 166.59 169.97 166,620 +1.71(+1.02%)
Sep 29, 2020 167.81 169.34 166.34 168.26 103,757 +1.04(+0.62%)
Sep 28, 2020 167.93 167.93 165.56 167.22 123,866 +2.24(+1.36%)
Sep 25, 2020 163.24 165.20 160.88 164.98 169,100 +1.52(+0.93%)
Sep 24, 2020 159.64 164.61 159.22 163.46 203,455 +3.36(+2.10%)
Sep 23, 2020 161.29 165.72 158.98 160.10 220,873 -2.18(-1.34%)
Sep 22, 2020 158.97 162.47 157.95 162.28 146,447 +4.49(+2.85%)
Sep 21, 2020 163.46 164.00 156.63 157.79 294,408 -9.43(-5.64%)
Sep 18, 2020 168.45 170.20 166.17 167.22 356,200 -1.58(-0.94%)
Sep 17, 2020 164.86 169.01 164.86 168.80 162,017 +0.43(+0.26%)
Sep 16, 2020 167.44 170.43 167.44 168.37 270,803 +2.16(+1.30%)
Sep 15, 2020 165.10 166.99 164.71 166.21 166,775 +3.33(+2.04%)
Sep 14, 2020 161.29 163.62 160.28 162.88 205,021 +4.35(+2.74%)
Sep 11, 2020 159.11 162.58 157.49 158.53 234,800 -0.77(-0.48%)
Sep 10, 2020 166.85 168.08 158.93 159.30 241,647 -5.59(-3.39%)
Sep 09, 2020 163.75 166.43 161.00 164.89 334,877 +3.89(+2.42%)
Sep 08, 2020 159.38 163.28 156.49 161.00 324,041 -1.65(-1.01%)
Sep 04, 2020 162.36 164.82 159.00 162.65 308,900 -0.55(-0.34%)
Sep 03, 2020 166.32 166.47 160.46 163.20 497,343 -5.25(-3.12%)
Sep 02, 2020 161.84 168.67 160.80 168.45 331,630 +7.63(+4.74%)
Sep 01, 2020 161.37 162.44 158.58 160.82 245,021 -0.91(-0.56%)
Aug 31, 2020 160.69 162.24 159.69 161.73 304,220 +2.08(+1.30%)
Aug 28, 2020 156.15 160.46 154.19 159.65 247,000 +4.34(+2.79%)
Aug 27, 2020 156.07 157.07 154.08 155.31 312,498 -1.35(-0.86%)
Aug 26, 2020 153.26 157.14 152.11 156.66 271,226 +4.08(+2.67%)
Aug 25, 2020 151.53 153.49 151.07 152.58 237,460 +0.84(+0.55%)
Aug 24, 2020 150.93 154.29 150.56 151.74 232,540 +1.16(+0.77%)
Aug 21, 2020 150.65 152.29 149.51 150.58 209,700 +0.14(+0.09%)
Aug 20, 2020 153.69 153.97 149.81 150.44 377,449 -3.80(-2.46%)
Aug 19, 2020 155.94 156.99 153.44 154.24 245,944 -0.65(-0.42%)
Aug 18, 2020 160.28 160.28 154.45 154.89 362,113 -6.81(-4.21%)
Aug 17, 2020 159.29 162.77 159.29 161.70 178,042 +3.45(+2.18%)
Aug 14, 2020 159.90 161.12 157.50 158.25 214,300 -1.76(-1.10%)
Aug 13, 2020 160.45 162.06 158.60 160.01 263,318 -0.74(-0.46%)
Aug 12, 2020 160.38 162.05 159.02 160.75 364,604 +1.81(+1.14%)
Aug 11, 2020 157.54 162.28 156.47 158.94 558,682 +0.74(+0.47%)
Aug 10, 2020 162.63 164.53 157.38 158.20 474,682 -5.06(-3.10%)
Aug 07, 2020 164.54 164.54 161.22 163.26 392,800 -1.76(-1.07%)
Aug 06, 2020 166.92 166.94 163.57 165.02 474,938 -1.65(-0.99%)
Aug 05, 2020 171.10 173.25 165.12 166.67 366,382 -0.99(-0.59%)
Aug 04, 2020 177.88 177.88 161.05 167.66 879,211 -12.35(-6.86%)
Aug 03, 2020 180.61 183.44 178.96 180.01 497,878 +1.00(+0.56%)
Jul 31, 2020 181.78 182.05 177.06 179.01 529,800 -1.96(-1.08%)
Jul 30, 2020 178.25 182.48 176.86 180.97 385,022 -0.53(-0.29%)
Jul 29, 2020 181.87 183.83 180.69 181.50 411,022 +0.97(+0.54%)
Jul 28, 2020 181.72 183.35 180.12 180.53 279,787 -2.54(-1.39%)
Jul 27, 2020 176.93 183.74 175.01 183.07 280,650 +7.78(+4.44%)
Jul 24, 2020 174.84 179.20 173.06 175.29 383,600 -3.45(-1.93%)
Jul 23, 2020 177.69 182.35 177.41 178.74 245,635 +0.80(+0.45%)
Jul 22, 2020 179.03 181.67 176.32 177.94 254,381 -2.05(-1.14%)
Jul 21, 2020 183.33 184.02 179.64 179.99 336,621 +0.10(+0.06%)
Jul 20, 2020 175.29 180.04 175.05 179.89 366,413 +3.97(+2.26%)
Jul 17, 2020 171.00 176.73 170.98 175.92 394,300 +4.92(+2.88%)
Jul 16, 2020 168.70 171.31 167.49 171.00 417,759 -0.10(-0.06%)
Jul 15, 2020 166.94 171.33 165.46 171.10 496,575 +6.36(+3.86%)
Jul 14, 2020 159.15 164.92 156.54 164.74 309,497 +5.50(+3.45%)
Jul 13, 2020 162.85 166.48 159.07 159.24 294,559 -2.38(-1.47%)
Jul 10, 2020 165.21 165.28 160.99 161.62 183,600 -2.46(-1.50%)
Jul 09, 2020 162.06 165.64 160.74 164.08 238,712 +2.38(+1.47%)
Jul 08, 2020 163.42 163.95 160.05 161.70 125,236 -0.31(-0.19%)
Jul 07, 2020 163.93 165.64 161.71 162.01 169,496 -2.83(-1.72%)
Jul 06, 2020 162.71 165.82 161.39 164.84 325,665 +5.76(+3.62%)
Jul 02, 2020 156.54 162.40 156.54 159.08 291,200 +3.30(+2.12%)
Jul 01, 2020 161.75 161.75 155.42 155.78 200,532 -4.61(-2.87%)
Jun 30, 2020 157.53 162.55 157.53 160.39 272,727 +3.23(+2.06%)
Jun 29, 2020 156.79 158.29 154.26 157.16 135,057 +1.94(+1.25%)
Jun 26, 2020 157.49 159.91 154.69 155.22 313,800 -2.36(-1.50%)
Jun 25, 2020 156.00 157.99 153.42 157.58 185,892 +0.37(+0.24%)
Jun 24, 2020 158.23 160.29 156.89 157.21 238,922 -3.90(-2.42%)
Jun 23, 2020 165.19 165.19 160.88 161.11 263,090 -2.19(-1.34%)
Jun 22, 2020 161.39 164.24 157.85 163.30 220,257 +1.06(+0.65%)
Jun 19, 2020 166.69 168.41 161.99 162.24 553,900 -0.28(-0.17%)
Jun 18, 2020 162.12 164.73 161.17 162.52 263,215 -1.12(-0.68%)
Jun 17, 2020 164.34 165.18 160.70 163.64 250,183 +1.67(+1.03%)
Jun 16, 2020 162.50 166.75 160.61 161.97 399,564 +1.54(+0.96%)
Jun 15, 2020 153.02 160.45 151.43 160.43 270,932 +4.29(+2.75%)
Jun 12, 2020 158.96 160.64 153.45 156.14 272,200 +0.41(+0.26%)
Jun 11, 2020 162.25 164.00 155.49 155.73 303,123 -9.66(-5.84%)
Jun 10, 2020 168.30 168.46 165.07 165.39 197,303 -0.20(-0.12%)
Jun 09, 2020 162.39 168.70 160.50 165.59 528,609 -1.44(-0.86%)
Jun 08, 2020 168.42 169.46 165.02 167.03 563,192 -2.44(-1.44%)
Jun 05, 2020 165.00 170.03 164.26 169.47 619,800 +8.18(+5.07%)
Jun 04, 2020 160.69 162.57 160.01 161.29 343,703 -1.65(-1.01%)
Jun 03, 2020 161.53 163.53 161.14 162.94 229,819 +3.05(+1.91%)
Jun 02, 2020 159.74 163.17 157.23 159.89 417,280 +0.08(+0.05%)
Jun 01, 2020 155.22 160.04 154.00 159.81 468,178 +4.41(+2.84%)
May 29, 2020 153.04 155.83 150.45 155.40 522,500 +3.23(+2.12%)
May 28, 2020 152.52 155.58 151.68 152.17 234,580 -2.24(-1.45%)
May 27, 2020 155.25 155.25 149.35 154.41 398,998 +1.42(+0.93%)
May 26, 2020 156.03 157.99 152.65 152.99 587,312 -4.40(-2.80%)
May 22, 2020 154.12 157.46 153.87 157.39 244,800 +1.53(+0.98%)
May 21, 2020 160.00 160.48 154.91 155.86 328,801 -2.42(-1.53%)
May 20, 2020 156.71 161.18 156.37 158.28 398,223 +4.12(+2.67%)
May 19, 2020 149.08 156.75 149.08 154.16 365,005 +3.94(+2.62%)
May 18, 2020 150.00 153.12 149.81 150.22 292,782 +4.04(+2.76%)
May 15, 2020 142.51 146.62 141.02 146.18 356,100 +0.16(+0.11%)
May 14, 2020 143.21 146.19 139.70 146.02 438,448 +0.81(+0.56%)
May 13, 2020 150.54 152.00 143.29 145.21 590,406 -6.31(-4.16%)
May 12, 2020 154.99 156.00 151.33 151.52 419,297 -2.25(-1.46%)
May 11, 2020 147.86 155.06 146.47 153.77 571,498 +1.71(+1.12%)
May 08, 2020 149.85 153.22 149.56 152.06 613,600 +4.67(+3.17%)
May 07, 2020 144.12 149.83 143.13 147.39 726,078 +3.19(+2.21%)
May 06, 2020 145.85 146.96 140.74 144.20 700,916 +0.10(+0.07%)
May 05, 2020 140.00 146.51 136.20 144.10 1,219,666 +25.03(+21.02%)
May 04, 2020 117.75 120.86 116.45 119.07 518,119 -0.30(-0.25%)
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.