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

Ingevity Corp (NY: NGVT )

48.85 +0.84 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 45.36 45.36 43.40 43.56 234,521 -1.50(-3.33%)
Jan 30, 2024 45.35 46.16 44.75 45.06 253,973 -0.64(-1.40%)
Jan 29, 2024 45.69 45.95 44.87 45.70 297,254 -0.20(-0.44%)
Jan 26, 2024 45.15 46.22 45.15 45.90 218,405 +1.37(+3.08%)
Jan 25, 2024 45.00 45.16 43.97 44.53 240,752 +0.39(+0.88%)
Jan 24, 2024 44.71 44.71 43.90 44.14 204,654 -0.02(-0.05%)
Jan 23, 2024 44.43 44.98 43.60 44.16 175,320 +0.72(+1.66%)
Jan 22, 2024 41.19 43.76 41.18 43.44 366,373 +2.58(+6.31%)
Jan 19, 2024 41.07 41.24 40.00 40.86 162,642 -0.13(-0.32%)
Jan 18, 2024 40.28 41.34 40.10 40.99 234,759 +0.95(+2.37%)
Jan 17, 2024 40.01 40.27 39.55 40.04 175,494 -0.88(-2.15%)
Jan 16, 2024 40.89 41.54 40.45 40.92 287,887 -0.51(-1.23%)
Jan 12, 2024 42.94 43.21 41.10 41.43 160,245 -0.41(-0.98%)
Jan 11, 2024 42.59 42.71 41.62 41.84 217,340 -1.04(-2.43%)
Jan 10, 2024 42.76 43.10 42.07 42.88 204,520 -0.20(-0.46%)
Jan 09, 2024 42.85 43.48 42.07 43.08 262,323 -1.00(-2.27%)
Jan 08, 2024 42.98 44.14 42.54 44.08 188,623 +0.78(+1.80%)
Jan 05, 2024 42.90 44.08 42.45 43.30 156,899 -0.26(-0.60%)
Jan 04, 2024 44.05 44.20 42.83 43.56 208,989 -0.47(-1.07%)
Jan 03, 2024 46.48 46.48 43.56 44.03 220,128 -2.95(-6.28%)
Jan 02, 2024 46.75 48.42 46.51 46.98 244,831 -0.24(-0.51%)
Dec 29, 2023 47.46 47.66 47.06 47.22 243,640 -0.43(-0.90%)
Dec 28, 2023 47.18 47.71 46.87 47.65 162,478 +0.24(+0.51%)
Dec 27, 2023 47.89 48.44 47.22 47.41 144,886 -0.55(-1.15%)
Dec 26, 2023 48.14 48.45 47.65 47.96 136,165 +0.14(+0.29%)
Dec 22, 2023 46.85 47.90 46.30 47.82 329,366 +1.51(+3.26%)
Dec 21, 2023 46.40 46.44 45.35 46.31 339,778 +0.82(+1.80%)
Dec 20, 2023 46.50 47.55 45.40 45.49 476,799 -1.16(-2.49%)
Dec 19, 2023 46.60 47.63 46.37 46.65 255,994 +0.67(+1.46%)
Dec 18, 2023 45.80 46.43 45.15 45.98 350,653 +0.20(+0.44%)
Dec 15, 2023 46.43 46.43 44.90 45.78 1,463,333 -0.41(-0.89%)
Dec 14, 2023 44.12 46.60 44.12 46.19 512,164 +3.03(+7.02%)
Dec 13, 2023 39.99 43.37 39.70 43.16 328,063 +2.77(+6.86%)
Dec 12, 2023 40.48 41.01 39.96 40.39 212,952 -0.13(-0.32%)
Dec 11, 2023 41.39 41.82 40.51 40.52 275,103 -1.22(-2.92%)
Dec 08, 2023 41.18 42.38 41.05 41.74 217,765 +0.43(+1.04%)
Dec 07, 2023 39.60 41.35 39.05 41.31 321,138 +2.04(+5.19%)
Dec 06, 2023 39.21 40.15 38.77 39.27 235,870 +0.42(+1.08%)
Dec 05, 2023 39.87 40.23 38.65 38.85 235,966 -1.33(-3.31%)
Dec 04, 2023 40.60 41.08 40.01 40.18 310,035 -0.54(-1.33%)
Dec 01, 2023 38.30 40.90 37.53 40.72 391,553 +1.93(+4.98%)
Nov 30, 2023 39.52 39.67 38.63 38.79 214,184 -0.69(-1.75%)
Nov 29, 2023 39.04 39.75 38.60 39.48 199,565 +0.76(+1.96%)
Nov 28, 2023 38.64 39.04 38.29 38.72 186,938 +0.09(+0.23%)
Nov 27, 2023 39.29 39.44 38.26 38.63 223,697 -1.16(-2.92%)
Nov 24, 2023 39.21 39.98 38.94 39.79 60,673 +0.44(+1.12%)
Nov 22, 2023 39.05 39.49 38.36 39.35 124,533 +0.46(+1.18%)
Nov 21, 2023 39.74 39.84 38.81 38.89 110,896 -1.29(-3.21%)
Nov 20, 2023 40.13 40.56 39.67 40.18 153,971 +0.03(+0.07%)
Nov 17, 2023 39.48 40.30 38.99 40.15 250,016 +1.21(+3.11%)
Nov 16, 2023 39.87 40.05 38.64 38.94 226,627 -1.26(-3.13%)
Nov 15, 2023 40.42 41.41 40.12 40.20 200,975 +0.14(+0.35%)
Nov 14, 2023 38.46 40.23 38.46 40.06 553,208 +2.49(+6.63%)
Nov 13, 2023 37.41 37.85 37.13 37.57 214,398 -0.36(-0.95%)
Nov 10, 2023 37.47 38.05 36.66 37.93 215,282 +0.51(+1.36%)
Nov 09, 2023 38.91 38.91 37.37 37.42 258,326 -1.53(-3.93%)
Nov 08, 2023 38.91 39.20 38.15 38.95 246,236 -0.39(-0.99%)
Nov 07, 2023 39.69 39.77 38.84 39.34 369,266 -0.72(-1.80%)
Nov 06, 2023 41.61 41.75 40.01 40.06 302,349 -2.75(-6.42%)
Nov 03, 2023 43.17 44.11 42.51 42.81 330,680 +0.52(+1.23%)
Nov 02, 2023 39.93 43.20 39.22 42.29 947,696 +3.04(+7.75%)
Nov 01, 2023 39.83 40.28 38.73 39.25 475,706 -1.03(-2.56%)
Oct 31, 2023 40.14 40.52 39.70 40.28 216,399 +0.19(+0.47%)
Oct 30, 2023 40.14 40.34 39.10 40.09 187,248 +0.60(+1.52%)
Oct 27, 2023 39.49 39.57 38.72 39.49 211,541 +0.08(+0.20%)
Oct 26, 2023 38.88 39.63 38.46 39.41 143,374 +0.85(+2.20%)
Oct 25, 2023 39.17 39.34 38.10 38.56 281,479 -1.15(-2.90%)
Oct 24, 2023 41.09 41.09 39.63 39.71 217,834 -0.91(-2.24%)
Oct 23, 2023 39.95 41.17 39.64 40.62 264,107 +0.05(+0.12%)
Oct 20, 2023 40.30 41.09 40.03 40.57 276,096 +0.62(+1.55%)
Oct 19, 2023 41.34 41.68 39.93 39.95 327,241 -1.32(-3.20%)
Oct 18, 2023 41.72 41.75 40.59 41.27 193,862 -1.34(-3.14%)
Oct 17, 2023 41.32 42.84 41.32 42.61 189,281 +0.92(+2.21%)
Oct 16, 2023 41.02 41.73 40.39 41.69 269,782 +1.30(+3.22%)
Oct 13, 2023 40.93 41.31 40.22 40.39 213,036 -0.57(-1.39%)
Oct 12, 2023 42.04 42.04 40.19 40.96 379,340 -0.75(-1.80%)
Oct 11, 2023 41.78 42.31 41.17 41.71 389,019 -0.24(-0.57%)
Oct 10, 2023 41.85 42.66 41.79 41.95 181,036 +0.43(+1.04%)
Oct 09, 2023 41.39 41.84 40.69 41.52 192,896 -0.73(-1.73%)
Oct 06, 2023 41.93 42.59 41.02 42.25 292,827 +0.18(+0.43%)
Oct 05, 2023 42.78 42.88 41.48 42.07 304,573 -0.72(-1.68%)
Oct 04, 2023 43.31 43.31 42.44 42.79 378,484 -0.35(-0.81%)
Oct 03, 2023 44.10 45.62 42.92 43.14 276,980 -3.26(-7.03%)
Oct 02, 2023 47.36 47.73 46.01 46.40 197,932 -1.21(-2.54%)
Sep 29, 2023 48.71 48.71 47.15 47.61 275,711 -0.57(-1.18%)
Sep 28, 2023 47.37 48.68 47.31 48.18 251,947 +0.97(+2.05%)
Sep 27, 2023 47.70 48.03 46.55 47.21 161,538 +0.19(+0.40%)
Sep 26, 2023 46.91 47.60 46.72 47.02 246,854 -0.22(-0.47%)
Sep 25, 2023 46.71 47.49 47.13 47.24 182,574 +0.38(+0.81%)
Sep 22, 2023 48.47 48.90 46.77 46.86 208,316 -1.49(-3.08%)
Sep 21, 2023 48.42 48.89 48.02 48.35 108,579 -0.60(-1.23%)
Sep 20, 2023 49.67 50.57 48.91 48.95 155,435 -0.38(-0.77%)
Sep 19, 2023 49.95 50.03 48.80 49.33 206,649 -0.82(-1.64%)
Sep 18, 2023 50.88 50.88 49.46 50.15 276,264 -0.54(-1.07%)
Sep 15, 2023 51.54 51.84 50.00 50.69 895,988 -1.09(-2.11%)
Sep 14, 2023 50.54 51.95 50.54 51.78 262,518 +2.00(+4.02%)
Sep 13, 2023 50.10 50.21 48.91 49.78 214,230 -0.31(-0.62%)
Sep 12, 2023 49.50 50.09 49.15 50.09 193,407 +0.42(+0.85%)
Sep 11, 2023 50.78 50.98 49.40 49.67 228,868 -0.46(-0.92%)
Sep 08, 2023 50.69 50.92 50.02 50.13 172,835 -0.62(-1.22%)
Sep 07, 2023 52.26 52.26 50.10 50.75 282,754 -1.70(-3.24%)
Sep 06, 2023 53.09 53.54 51.64 52.45 143,634 -0.52(-0.98%)
Sep 05, 2023 53.69 53.69 51.28 52.97 247,988 -1.68(-3.07%)
Sep 01, 2023 54.29 55.15 54.29 54.65 144,821 +0.76(+1.41%)
Aug 31, 2023 53.89 54.65 53.53 53.89 159,443 +0.14(+0.26%)
Aug 30, 2023 53.49 54.27 53.26 53.75 171,007 -0.11(-0.20%)
Aug 29, 2023 51.76 53.88 51.76 53.86 217,719 +1.94(+3.74%)
Aug 28, 2023 51.93 52.70 51.77 51.92 131,175 +0.34(+0.66%)
Aug 25, 2023 51.59 52.26 50.83 51.58 142,631 +0.18(+0.35%)
Aug 24, 2023 50.62 51.51 50.51 51.40 174,798 +0.44(+0.86%)
Aug 23, 2023 51.51 51.53 50.81 50.96 111,819 -0.46(-0.89%)
Aug 22, 2023 51.32 52.13 50.89 51.42 147,145 +0.37(+0.72%)
Aug 21, 2023 51.56 52.06 50.14 51.05 215,630 -0.60(-1.16%)
Aug 18, 2023 50.07 52.30 49.79 51.65 272,471 +1.15(+2.28%)
Aug 17, 2023 48.52 50.70 48.52 50.50 278,038 +2.19(+4.53%)
Aug 16, 2023 49.48 50.08 48.31 48.31 153,342 -1.33(-2.68%)
Aug 15, 2023 50.59 51.11 49.46 49.64 225,094 -1.65(-3.22%)
Aug 14, 2023 52.59 52.59 51.14 51.29 222,690 -1.62(-3.06%)
Aug 11, 2023 53.26 53.44 52.52 52.91 201,915 -0.47(-0.88%)
Aug 10, 2023 54.03 54.93 53.12 53.38 140,006 -0.58(-1.07%)
Aug 09, 2023 55.33 55.39 53.81 53.96 172,933 -1.49(-2.69%)
Aug 08, 2023 52.91 55.52 52.72 55.45 478,350 +1.82(+3.39%)
Aug 07, 2023 56.72 56.81 53.45 53.63 645,756 -4.53(-7.79%)
Aug 04, 2023 55.30 58.62 55.30 58.16 431,839 +2.78(+5.02%)
Aug 03, 2023 57.00 57.36 51.92 55.38 752,421 -6.02(-9.80%)
Aug 02, 2023 61.72 62.23 61.06 61.40 214,995 -0.97(-1.56%)
Aug 01, 2023 63.62 64.24 62.27 62.37 275,681 -1.65(-2.58%)
Jul 31, 2023 63.99 64.76 63.49 64.02 281,609 +0.64(+1.01%)
Jul 28, 2023 64.93 65.22 63.17 63.38 198,452 -0.93(-1.45%)
Jul 27, 2023 65.19 66.18 64.26 64.31 386,800 +1.23(+1.95%)
Jul 26, 2023 62.59 63.85 62.59 63.08 176,490 +0.48(+0.77%)
Jul 25, 2023 62.15 63.23 62.08 62.60 234,252 +0.64(+1.03%)
Jul 24, 2023 61.85 62.48 61.09 61.96 207,211 +0.35(+0.57%)
Jul 21, 2023 61.45 61.66 60.65 61.61 229,390 +0.12(+0.20%)
Jul 20, 2023 62.02 62.13 61.34 61.49 219,112 -0.15(-0.24%)
Jul 19, 2023 61.09 62.02 60.90 61.64 223,494 +0.75(+1.23%)
Jul 18, 2023 60.87 62.00 60.84 60.89 597,019 +0.35(+0.58%)
Jul 17, 2023 60.54 61.08 59.82 60.54 343,567 +0.29(+0.48%)
Jul 14, 2023 60.55 60.69 58.53 60.25 274,701 -0.44(-0.72%)
Jul 13, 2023 60.89 61.42 60.27 60.69 182,592 -0.20(-0.33%)
Jul 12, 2023 61.31 62.41 60.86 60.89 328,123 +0.79(+1.31%)
Jul 11, 2023 59.85 60.21 59.20 60.10 252,808 +1.45(+2.47%)
Jul 10, 2023 58.29 59.36 58.07 58.65 232,098 +0.04(+0.07%)
Jul 07, 2023 56.87 59.54 56.87 58.61 189,019 +1.88(+3.31%)
Jul 06, 2023 56.79 57.40 55.73 56.73 228,762 -0.44(-0.77%)
Jul 05, 2023 57.94 58.64 57.06 57.17 267,347 -1.45(-2.47%)
Jul 03, 2023 57.82 59.21 57.65 58.62 105,973 +0.46(+0.79%)
Jun 30, 2023 58.63 59.58 58.08 58.16 333,494 -0.31(-0.53%)
Jun 29, 2023 55.68 58.65 55.68 58.47 460,432 +2.47(+4.41%)
Jun 28, 2023 55.34 56.76 55.34 56.00 363,827 +0.48(+0.86%)
Jun 27, 2023 53.46 55.77 53.42 55.52 377,493 +2.17(+4.07%)
Jun 26, 2023 51.63 53.49 51.63 53.35 225,906 +1.43(+2.75%)
Jun 23, 2023 51.31 52.51 51.31 51.92 446,515 -0.68(-1.29%)
Jun 22, 2023 52.03 53.01 51.34 52.60 365,433 -0.32(-0.60%)
Jun 21, 2023 51.00 53.08 50.19 52.92 338,879 +1.38(+2.68%)
Jun 20, 2023 53.68 53.97 51.27 51.54 479,893 -2.85(-5.24%)
Jun 16, 2023 54.22 54.70 53.07 54.39 6,937,237 +0.62(+1.15%)
Jun 15, 2023 53.18 54.10 53.01 53.77 350,154 +0.47(+0.88%)
Jun 14, 2023 54.08 54.59 53.02 53.30 332,387 -0.62(-1.15%)
Jun 13, 2023 54.46 55.46 53.59 53.92 312,533 -0.05(-0.09%)
Jun 12, 2023 53.81 54.63 53.19 53.97 257,273 +0.07(+0.13%)
Jun 09, 2023 52.88 53.94 52.33 53.90 257,044 +0.88(+1.66%)
Jun 08, 2023 54.55 54.78 52.83 53.02 349,327 -1.67(-3.05%)
Jun 07, 2023 53.67 54.84 53.67 54.69 403,627 +1.28(+2.40%)
Jun 06, 2023 51.68 53.93 51.49 53.41 376,981 +1.68(+3.25%)
Jun 05, 2023 51.63 52.32 50.58 51.73 528,251 -0.08(-0.15%)
Jun 02, 2023 48.55 51.87 48.35 51.81 435,807 +4.36(+9.19%)
Jun 01, 2023 47.19 48.16 47.09 47.45 249,734 +0.26(+0.55%)
May 31, 2023 49.20 49.59 46.52 47.19 416,464 -2.24(-4.53%)
May 30, 2023 49.65 50.29 49.08 49.43 284,090 -0.43(-0.86%)
May 26, 2023 50.06 50.75 49.55 49.86 287,513 -0.24(-0.48%)
May 25, 2023 50.49 50.83 49.28 50.10 280,834 -0.94(-1.84%)
May 24, 2023 51.77 52.56 50.92 51.04 449,837 -1.22(-2.33%)
May 23, 2023 51.24 52.70 51.10 52.26 578,772 +0.40(+0.77%)
May 22, 2023 51.02 52.23 50.74 51.86 373,929 +1.27(+2.51%)
May 19, 2023 50.81 52.09 50.37 50.59 487,411 +0.57(+1.14%)
May 18, 2023 52.71 52.71 49.38 50.02 844,623 -3.28(-6.15%)
May 17, 2023 52.42 54.00 52.21 53.30 402,354 +1.10(+2.11%)
May 16, 2023 53.81 53.81 52.15 52.20 539,804 -1.97(-3.64%)
May 15, 2023 54.87 55.17 54.13 54.17 328,832 -0.33(-0.61%)
May 12, 2023 56.56 56.56 54.02 54.50 260,902 -1.85(-3.28%)
May 11, 2023 55.87 56.37 54.99 56.35 478,988 -0.16(-0.28%)
May 10, 2023 59.00 59.00 55.75 56.51 546,258 -1.48(-2.55%)
May 09, 2023 58.43 59.29 57.52 57.99 484,595 -1.12(-1.89%)
May 08, 2023 60.61 61.49 58.92 59.11 401,376 -1.46(-2.41%)
May 05, 2023 63.66 63.99 60.16 60.57 476,504 -3.83(-5.95%)
May 04, 2023 66.72 68.11 59.50 64.40 813,004 -6.04(-8.57%)
May 03, 2023 70.06 72.41 70.06 70.44 291,364 +0.14(+0.20%)
May 02, 2023 71.05 71.05 69.00 70.30 234,277 -1.29(-1.80%)
May 01, 2023 71.90 72.76 71.01 71.59 183,517 -0.15(-0.21%)
Apr 28, 2023 70.43 72.33 70.43 71.74 192,292 +0.94(+1.33%)
Apr 27, 2023 69.51 70.82 69.39 70.80 173,716 +1.42(+2.05%)
Apr 26, 2023 68.86 70.06 68.86 69.38 241,099 -0.53(-0.76%)
Apr 25, 2023 71.21 71.39 69.91 69.91 172,454 -2.44(-3.37%)
Apr 24, 2023 71.51 72.41 71.51 72.35 165,482 +1.13(+1.59%)
Apr 21, 2023 71.42 71.78 70.53 71.22 179,231 -0.20(-0.28%)
Apr 20, 2023 71.05 71.88 70.54 71.42 164,384 -0.43(-0.60%)
Apr 19, 2023 71.74 72.03 71.28 71.85 183,528 -0.11(-0.15%)
Apr 18, 2023 73.27 73.42 71.23 71.96 183,269 -0.77(-1.06%)
Apr 17, 2023 72.62 72.91 71.97 72.73 203,249 +0.01(+0.01%)
Apr 14, 2023 74.15 74.74 72.01 72.72 192,227 -1.29(-1.74%)
Apr 13, 2023 73.06 74.02 72.49 74.01 191,134 +1.33(+1.83%)
Apr 12, 2023 74.14 74.47 72.17 72.68 211,341 -0.53(-0.72%)
Apr 11, 2023 71.98 73.55 71.86 73.21 239,003 +1.70(+2.38%)
Apr 10, 2023 69.13 71.88 69.13 71.51 540,259 +1.95(+2.80%)
Apr 06, 2023 70.75 70.81 69.27 69.56 386,800 -1.11(-1.57%)
Apr 05, 2023 69.64 70.74 69.48 70.67 262,523 +0.37(+0.53%)
Apr 04, 2023 71.42 71.42 69.67 70.30 313,632 -0.90(-1.26%)
Apr 03, 2023 71.92 72.42 70.47 71.20 236,837 -0.32(-0.45%)
Mar 31, 2023 70.32 71.69 70.28 71.52 321,863 +1.67(+2.39%)
Mar 30, 2023 70.67 71.31 69.70 69.85 324,107 -0.04(-0.06%)
Mar 29, 2023 69.80 70.47 69.30 69.89 238,350 +1.18(+1.72%)
Mar 28, 2023 69.21 69.46 68.42 68.71 336,842 -1.07(-1.53%)
Mar 27, 2023 70.29 70.45 69.17 69.78 265,353 +0.69(+1.00%)
Mar 24, 2023 68.54 69.18 67.52 69.09 299,057 -0.44(-0.63%)
Mar 23, 2023 70.54 71.47 68.57 69.53 285,155 -0.83(-1.18%)
Mar 22, 2023 71.72 72.70 70.30 70.36 140,888 -2.05(-2.83%)
Mar 21, 2023 72.40 73.07 72.12 72.41 156,011 +1.76(+2.49%)
Mar 20, 2023 69.58 70.80 68.93 70.65 221,795 +1.76(+2.55%)
Mar 17, 2023 71.98 71.98 68.59 68.89 450,773 -3.54(-4.89%)
Mar 16, 2023 70.24 73.79 70.06 72.43 396,430 +1.07(+1.50%)
Mar 15, 2023 69.18 71.52 68.53 71.36 537,206 -0.36(-0.50%)
Mar 14, 2023 72.42 72.45 70.26 71.72 391,250 +1.96(+2.81%)
Mar 13, 2023 69.88 70.61 68.08 69.76 327,403 -1.66(-2.32%)
Mar 10, 2023 75.06 75.06 70.54 71.42 418,264 -4.04(-5.35%)
Mar 09, 2023 78.18 78.34 75.30 75.46 346,219 -2.28(-2.93%)
Mar 08, 2023 78.94 79.02 77.23 77.74 241,874 -1.04(-1.32%)
Mar 07, 2023 81.00 81.50 78.42 78.78 376,784 -2.47(-3.04%)
Mar 06, 2023 81.34 81.83 80.50 81.25 259,238 -0.44(-0.54%)
Mar 03, 2023 82.42 82.45 80.39 81.69 312,579 +0.15(+0.18%)
Mar 02, 2023 81.72 83.11 81.47 81.54 358,190 -1.88(-2.25%)
Mar 01, 2023 82.29 83.49 81.61 83.42 426,602 +0.86(+1.04%)
Feb 28, 2023 83.74 84.44 78.97 82.56 896,938 -5.25(-5.98%)
Feb 27, 2023 89.20 89.92 87.70 87.81 297,945 -0.75(-0.85%)
Feb 24, 2023 86.27 88.79 86.22 88.56 165,416 +0.50(+0.57%)
Feb 23, 2023 87.21 88.43 86.54 88.06 155,178 +0.97(+1.11%)
Feb 22, 2023 86.93 87.89 86.23 87.09 140,891 +0.21(+0.24%)
Feb 21, 2023 89.97 89.97 86.33 86.88 224,342 -3.87(-4.26%)
Feb 17, 2023 89.57 90.81 89.06 90.75 185,847 +1.08(+1.20%)
Feb 16, 2023 88.73 90.78 88.17 89.67 168,289 -0.71(-0.79%)
Feb 15, 2023 88.90 90.48 88.53 90.38 167,909 +0.69(+0.77%)
Feb 14, 2023 88.52 90.73 88.42 89.69 336,662 +0.83(+0.93%)
Feb 13, 2023 87.74 89.56 87.31 88.86 295,313 +1.05(+1.20%)
Feb 10, 2023 85.86 87.97 85.72 87.81 139,365 +1.23(+1.42%)
Feb 09, 2023 89.17 89.27 86.44 86.58 242,371 -1.78(-2.01%)
Feb 08, 2023 88.36 89.34 87.83 88.36 413,998 -1.13(-1.26%)
Feb 07, 2023 86.05 89.59 85.83 89.49 261,048 +2.75(+3.17%)
Feb 06, 2023 86.46 86.93 85.64 86.74 196,423 -0.19(-0.22%)
Feb 03, 2023 86.02 87.33 85.67 86.93 278,448 -0.07(-0.08%)
Feb 02, 2023 84.74 87.15 84.39 87.00 239,735 +4.13(+4.98%)
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.