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

Mitsui & Company ADR (OP: MITSY )

1,012.50 -1.16 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2022 495.50 506.00 492.45 496.13 1,647 +4.30(+0.87%)
Jan 28, 2022 475.50 502.51 475.50 491.83 2,336 +2.98(+0.61%)
Jan 27, 2022 476.44 497.50 476.44 488.85 10,276 -2.37(-0.48%)
Jan 26, 2022 506.00 506.00 485.00 491.22 3,262 +0.89(+0.18%)
Jan 25, 2022 476.00 505.84 476.00 490.33 2,247 -4.07(-0.82%)
Jan 24, 2022 508.55 508.55 486.23 494.40 3,003 -7.50(-1.49%)
Jan 21, 2022 505.00 516.77 500.00 501.90 1,654 -1.09(-0.22%)
Jan 20, 2022 513.00 513.00 498.00 502.99 2,613 +2.99(+0.60%)
Jan 19, 2022 513.00 513.00 495.00 500.00 2,364 +1.55(+0.31%)
Jan 18, 2022 504.00 512.44 497.00 498.45 1,764 -5.41(-1.07%)
Jan 14, 2022 503.86 0 -2.96(-0.58%)
Jan 13, 2022 501.00 519.01 501.00 506.82 1,341 +8.85(+1.78%)
Jan 12, 2022 483.75 513.35 483.75 497.97 1,038 +8.17(+1.67%)
Jan 11, 2022 471.40 489.85 471.40 489.80 2,638 +10.78(+2.25%)
Jan 10, 2022 497.16 497.16 476.00 479.02 3,812 -2.48(-0.52%)
Jan 07, 2022 494.72 494.72 478.36 481.50 1,464 -4.42(-0.91%)
Jan 06, 2022 475.20 499.00 475.20 485.92 1,288 -4.08(-0.83%)
Jan 05, 2022 492.00 492.26 475.20 490.00 1,283 +10.50(+2.19%)
Jan 04, 2022 480.00 480.00 474.11 479.50 2,245 +2.58(+0.54%)
Jan 03, 2022 460.20 488.05 460.20 476.92 2,227 +2.32(+0.49%)
Dec 31, 2021 488.44 488.44 471.46 474.60 776 -1.49(-0.31%)
Dec 30, 2021 460.76 478.30 460.76 476.09 1,149 +2.95(+0.62%)
Dec 29, 2021 484.30 484.30 466.50 473.14 870 -0.29(-0.06%)
Dec 28, 2021 465.50 477.60 465.50 473.43 1,783 +0.95(+0.20%)
Dec 27, 2021 473.79 473.79 469.00 472.48 2,616 -1.31(-0.28%)
Dec 23, 2021 467.00 476.00 467.00 473.79 11,528 +2.13(+0.45%)
Dec 22, 2021 453.05 471.80 453.05 471.66 9,924 +6.83(+1.47%)
Dec 21, 2021 464.40 467.45 460.01 464.83 2,358 +3.38(+0.73%)
Dec 20, 2021 473.00 473.00 452.05 461.45 4,760 -6.00(-1.28%)
Dec 17, 2021 464.00 470.00 463.63 467.45 6,689 -1.30(-0.28%)
Dec 16, 2021 468.00 474.81 467.60 468.75 4,966 +5.44(+1.17%)
Dec 15, 2021 450.00 464.93 445.82 463.31 1,279 +8.87(+1.95%)
Dec 14, 2021 440.48 440.48 440.48 454.44 1,220 +1.81(+0.40%)
Dec 13, 2021 460.00 460.00 438.42 452.62 3,977 -5.25(-1.15%)
Dec 10, 2021 468.00 468.00 454.08 457.88 4,164 +5.88(+1.30%)
Dec 09, 2021 467.08 467.08 439.82 452.00 912 -8.99(-1.95%)
Dec 08, 2021 443.96 465.10 443.96 460.99 1,452 -4.00(-0.86%)
Dec 07, 2021 469.70 469.70 456.97 464.99 2,486 +11.23(+2.47%)
Dec 06, 2021 438.30 465.68 438.30 453.76 1,818 +8.50(+1.91%)
Dec 03, 2021 450.00 460.99 443.16 445.26 3,904 -8.04(-1.77%)
Dec 02, 2021 455.00 455.00 445.81 453.30 3,562 +1.80(+0.40%)
Dec 01, 2021 453.00 468.00 446.00 451.50 5,094 +0.59(+0.13%)
Nov 30, 2021 451.00 462.22 445.00 450.91 7,207 -14.22(-3.06%)
Nov 29, 2021 460.00 477.88 460.00 465.13 2,017 +1.78(+0.38%)
Nov 26, 2021 460.00 477.88 460.00 463.35 1,243 -5.50(-1.17%)
Nov 24, 2021 460.00 469.50 460.00 468.85 820 +5.85(+1.26%)
Nov 23, 2021 462.02 464.36 460.37 463.00 1,814 +1.82(+0.39%)
Nov 22, 2021 472.95 472.95 460.04 461.18 2,685 -8.96(-1.91%)
Nov 19, 2021 461.60 471.93 461.60 470.14 7,112 +19.18(+4.25%)
Nov 18, 2021 463.54 451.00 450.52 450.96 2,867 +1.13(+0.25%)
Nov 17, 2021 435.61 462.63 435.61 449.83 1,195 -3.67(-0.81%)
Nov 16, 2021 439.45 467.02 439.45 453.50 1,516 +4.97(+1.11%)
Nov 15, 2021 463.62 463.62 436.32 448.53 1,723 -3.48(-0.77%)
Nov 12, 2021 460.00 460.00 441.50 452.00 1,900 +11.99(+2.72%)
Nov 11, 2021 448.00 453.00 427.02 440.02 2,368 +7.87(+1.82%)
Nov 10, 2021 427.00 432.15 3,122 -9.10(-2.06%)
Nov 09, 2021 428.73 448.84 428.73 441.25 1,312 -7.22(-1.61%)
Nov 08, 2021 443.78 458.46 443.77 448.47 1,934 +2.41(+0.54%)
Nov 05, 2021 446.00 447.20 444.34 446.06 1,218 -0.05(-0.01%)
Nov 04, 2021 432.58 458.92 432.58 446.11 3,364 -5.56(-1.23%)
Nov 03, 2021 440.01 462.93 440.01 451.67 676 -0.54(-0.12%)
Nov 02, 2021 450.00 459.30 450.00 452.21 7,148 -19.14(-4.06%)
Nov 01, 2021 475.77 457.09 457.09 471.35 7,634 +14.26(+3.12%)
Oct 29, 2021 452.96 457.54 452.96 457.09 3,744 +4.09(+0.90%)
Oct 28, 2021 452.80 453.00 451.27 453.00 1,853 -3.99(-0.87%)
Oct 27, 2021 450.00 461.97 450.00 456.99 4,315 -1.18(-0.26%)
Oct 26, 2021 460.00 457.15 458.17 2,408 -1.83(-0.40%)
Oct 25, 2021 457.49 460.45 450.00 460.00 2,141 +6.84(+1.51%)
Oct 22, 2021 450.00 454.82 450.00 453.16 1,821 +1.35(+0.30%)
Oct 21, 2021 452.54 458.00 450.00 451.81 1,421 -2.19(-0.48%)
Oct 20, 2021 455.79 455.81 452.40 454.00 1,894 -6.46(-1.40%)
Oct 19, 2021 454.50 460.93 454.50 460.46 1,742 -2.11(-0.46%)
Oct 18, 2021 450.38 465.00 450.38 462.57 952 +6.24(+1.37%)
Oct 15, 2021 455.00 457.06 451.53 456.33 1,839 +1.32(+0.29%)
Oct 14, 2021 455.00 455.01 450.00 455.01 2,621 +3.46(+0.77%)
Oct 13, 2021 464.50 464.50 454.76 451.55 636 -6.51(-1.42%)
Oct 12, 2021 453.72 463.22 453.72 458.06 2,150 +1.53(+0.34%)
Oct 11, 2021 444.70 463.40 444.70 456.53 1,602 +11.19(+2.51%)
Oct 08, 2021 459.15 459.15 443.78 445.34 2,345 -2.33(-0.52%)
Oct 07, 2021 442.61 450.00 442.61 447.67 2,159 +3.67(+0.83%)
Oct 06, 2021 444.00 445.00 436.95 444.00 2,675 +0.98(+0.22%)
Oct 05, 2021 426.78 443.02 426.78 443.02 3,441 +16.24(+3.81%)
Oct 04, 2021 448.28 448.28 426.00 426.78 3,335 -9.23(-2.12%)
Oct 01, 2021 446.00 446.00 425.82 436.01 5,830 -4.48(-1.02%)
Sep 30, 2021 430.77 444.49 430.77 440.49 2,200 -1.62(-0.37%)
Sep 29, 2021 427.89 451.98 427.89 442.11 6,793 +1.85(+0.42%)
Sep 28, 2021 451.48 453.95 435.53 440.26 5,618 -3.98(-0.90%)
Sep 27, 2021 457.34 457.34 440.00 444.24 2,871 +5.24(+1.19%)
Sep 24, 2021 442.49 442.49 436.02 439.00 3,196 -1.00(-0.23%)
Sep 23, 2021 425.88 445.00 425.88 440.00 3,372 -0.63(-0.14%)
Sep 22, 2021 448.00 448.00 433.45 440.63 7,400 -9.22(-2.05%)
Sep 21, 2021 462.50 462.50 437.15 449.85 4,220 +3.47(+0.78%)
Sep 20, 2021 442.16 448.50 442.00 446.38 3,172 -8.63(-1.90%)
Sep 17, 2021 469.20 469.20 453.00 455.01 2,090 -14.62(-3.11%)
Sep 16, 2021 475.58 480.88 461.10 469.63 1,748 +0.67(+0.14%)
Sep 15, 2021 480.88 480.88 459.85 468.96 3,160 +0.19(+0.04%)
Sep 14, 2021 474.50 486.28 468.36 468.76 2,302 -6.62(-1.39%)
Sep 13, 2021 463.60 480.48 463.60 475.39 1,299 +13.39(+2.90%)
Sep 10, 2021 459.70 468.00 459.70 462.00 1,233 +0.52(+0.11%)
Sep 09, 2021 453.12 463.15 453.12 461.48 2,651 +4.10(+0.90%)
Sep 08, 2021 468.00 468.00 455.81 457.38 1,937 -1.86(-0.40%)
Sep 07, 2021 468.00 468.00 446.89 459.24 2,159 +2.28(+0.50%)
Sep 03, 2021 447.11 464.00 440.04 456.96 3,454 +9.85(+2.20%)
Sep 02, 2021 446.17 454.00 439.16 447.11 2,327 +1.10(+0.25%)
Sep 01, 2021 456.54 458.10 445.14 446.01 1,589 +3.35(+0.76%)
Aug 31, 2021 454.76 454.76 440.91 442.66 2,774 +0.32(+0.07%)
Aug 30, 2021 435.60 450.00 435.60 442.34 2,830 +8.34(+1.92%)
Aug 27, 2021 422.01 436.00 422.01 434.00 1,361 -2.54(-0.58%)
Aug 26, 2021 440.50 440.50 435.00 436.54 1,875 +2.29(+0.53%)
Aug 25, 2021 445.49 445.49 430.34 434.25 3,733 -1.25(-0.29%)
Aug 24, 2021 445.00 445.00 425.00 435.50 4,141 +6.64(+1.55%)
Aug 23, 2021 438.38 438.38 426.35 428.86 6,265 +2.19(+0.51%)
Aug 20, 2021 435.00 435.00 420.00 426.67 3,918 -14.52(-3.29%)
Aug 19, 2021 450.80 450.80 438.81 441.19 3,528 -26.09(-5.58%)
Aug 18, 2021 466.02 482.42 466.02 467.28 1,095 -0.57(-0.12%)
Aug 17, 2021 452.40 479.73 452.40 467.85 2,051 -2.54(-0.54%)
Aug 16, 2021 469.04 481.96 462.87 470.39 1,343 -8.27(-1.73%)
Aug 13, 2021 477.86 480.38 477.66 478.66 1,254 +3.76(+0.79%)
Aug 12, 2021 465.00 485.31 465.00 474.90 2,451 -6.09(-1.27%)
Aug 11, 2021 486.00 486.00 476.93 480.99 1,146 +4.79(+1.01%)
Aug 10, 2021 475.50 485.99 465.02 476.20 2,239 -5.28(-1.10%)
Aug 09, 2021 480.98 483.63 478.03 481.48 725 +0.50(+0.10%)
Aug 06, 2021 486.00 486.00 475.61 480.98 1,152 -5.02(-1.03%)
Aug 05, 2021 485.80 495.00 484.75 486.00 1,582 +1.97(+0.41%)
Aug 04, 2021 497.30 497.30 479.11 484.03 1,335 -18.10(-3.60%)
Aug 03, 2021 494.00 502.81 494.00 502.13 2,336 +32.33(+6.88%)
Aug 02, 2021 470.00 471.39 461.12 469.80 10,420 +9.76(+2.12%)
Jul 30, 2021 460.20 465.85 460.04 460.04 2,151 -4.10(-0.88%)
Jul 29, 2021 466.66 466.66 460.01 464.14 5,478 -2.33(-0.50%)
Jul 28, 2021 470.00 470.00 458.39 466.47 1,255 +9.46(+2.07%)
Jul 27, 2021 470.00 470.00 460.27 457.01 2,567 -8.54(-1.83%)
Jul 26, 2021 477.08 477.08 450.13 465.55 3,429 +6.83(+1.49%)
Jul 23, 2021 462.00 462.00 455.00 458.72 2,267 +3.72(+0.82%)
Jul 22, 2021 448.00 459.46 448.00 455.00 4,110 +0.00(+0.00%)
Jul 21, 2021 463.00 463.00 450.75 455.00 1,623 -1.21(-0.27%)
Jul 20, 2021 465.18 465.18 450.30 456.21 2,483 +1.92(+0.42%)
Jul 19, 2021 470.00 470.54 452.00 454.29 2,128 -4.84(-1.05%)
Jul 16, 2021 474.53 474.53 452.00 459.13 1,207 -3.49(-0.75%)
Jul 15, 2021 473.91 473.91 460.00 462.62 4,391 -3.97(-0.85%)
Jul 14, 2021 472.62 472.62 464.72 466.59 2,664 -3.06(-0.65%)
Jul 13, 2021 478.24 481.52 467.00 469.65 2,840 +3.65(+0.78%)
Jul 12, 2021 468.00 468.00 462.73 466.00 1,329 -0.48(-0.10%)
Jul 09, 2021 449.00 468.27 449.00 466.48 2,126 +13.35(+2.95%)
Jul 08, 2021 445.00 467.26 445.00 453.13 2,009 -4.96(-1.08%)
Jul 07, 2021 471.00 471.00 455.62 458.09 1,798 -9.71(-2.08%)
Jul 06, 2021 477.50 477.50 464.00 467.80 2,511 +14.28(+3.15%)
Jul 02, 2021 464.23 464.23 448.27 453.52 1,871 +5.63(+1.26%)
Jul 01, 2021 447.77 458.49 445.92 447.89 3,525 -2.31(-0.51%)
Jun 30, 2021 464.18 464.18 438.87 450.20 1,734 -5.36(-1.18%)
Jun 29, 2021 458.50 467.88 451.00 455.56 1,189 -3.42(-0.75%)
Jun 28, 2021 444.86 471.67 444.86 458.98 1,203 -1.52(-0.33%)
Jun 25, 2021 447.23 465.74 447.23 460.50 1,189 +1.74(+0.38%)
Jun 24, 2021 457.50 459.67 456.11 458.76 1,843 +2.65(+0.58%)
Jun 23, 2021 464.33 470.22 454.75 456.11 1,613 -0.22(-0.05%)
Jun 22, 2021 444.98 460.00 444.98 456.33 2,225 +5.89(+1.31%)
Jun 21, 2021 434.10 453.50 434.10 450.44 2,719 +1.44(+0.32%)
Jun 18, 2021 464.82 464.82 448.37 449.00 4,686 -25.00(-5.27%)
Jun 17, 2021 487.04 487.04 470.00 474.00 2,902 -1.56(-0.33%)
Jun 16, 2021 479.50 479.50 472.50 475.56 1,316 +4.56(+0.97%)
Jun 15, 2021 475.83 475.83 470.50 471.00 2,870 -1.99(-0.42%)
Jun 14, 2021 478.14 478.14 458.83 472.99 1,327 +6.55(+1.40%)
Jun 11, 2021 480.00 480.00 465.20 466.44 1,822 -2.56(-0.55%)
Jun 10, 2021 480.50 480.50 464.50 469.00 2,456 +6.70(+1.45%)
Jun 09, 2021 463.75 471.25 461.81 462.30 1,624 -1.19(-0.26%)
Jun 08, 2021 469.00 469.00 460.60 463.50 1,611 -5.06(-1.08%)
Jun 07, 2021 471.25 471.25 451.00 468.55 1,763 -0.45(-0.10%)
Jun 04, 2021 467.00 469.00 451.65 469.00 2,829 +9.50(+2.07%)
Jun 03, 2021 473.39 473.39 457.85 459.50 1,396 -3.70(-0.80%)
Jun 02, 2021 468.00 468.00 454.70 463.20 4,782 +15.20(+3.39%)
Jun 01, 2021 459.88 459.88 444.85 448.00 4,696 +3.19(+0.72%)
May 28, 2021 455.00 456.75 440.00 444.81 1,884 +3.31(+0.75%)
May 27, 2021 451.50 451.50 440.04 441.50 1,944 -4.44(-0.99%)
May 26, 2021 452.22 452.22 442.28 445.94 2,485 -1.04(-0.23%)
May 25, 2021 442.28 449.54 442.28 446.98 1,577 -2.53(-0.56%)
May 24, 2021 461.20 461.20 444.00 449.51 1,857 +5.49(+1.24%)
May 21, 2021 457.39 457.39 442.28 444.02 2,823 +4.28(+0.97%)
May 20, 2021 453.50 453.50 424.26 439.74 1,219 -1.12(-0.25%)
May 19, 2021 446.33 453.95 431.00 440.86 1,343 -6.25(-1.40%)
May 18, 2021 434.00 460.65 434.00 447.11 5,633 +8.39(+1.91%)
May 17, 2021 450.53 450.53 423.85 438.72 8,325 -3.43(-0.78%)
May 14, 2021 438.43 442.35 425.09 442.15 2,583 +0.97(+0.22%)
May 13, 2021 450.10 450.10 423.59 441.18 3,437 +1.38(+0.31%)
May 12, 2021 458.84 458.84 437.24 439.79 1,986 -21.89(-4.74%)
May 11, 2021 458.75 461.68 455.00 461.68 2,869 -2.00(-0.43%)
May 10, 2021 467.57 481.77 461.03 463.68 1,984 +2.66(+0.58%)
May 07, 2021 460.00 461.90 449.35 461.02 3,500 +3.02(+0.66%)
May 06, 2021 460.00 460.00 440.10 458.00 3,846 +27.43(+6.37%)
May 05, 2021 431.55 431.55 423.00 430.57 1,611 +8.32(+1.97%)
May 04, 2021 420.32 431.64 415.00 422.25 2,555 -6.17(-1.44%)
May 03, 2021 436.00 436.00 422.44 428.42 2,227 +7.67(+1.82%)
Apr 30, 2021 411.89 423.50 411.89 420.75 1,400 +8.21(+1.99%)
Apr 29, 2021 411.34 424.00 410.50 412.54 1,746 +1.21(+0.29%)
Apr 28, 2021 401.34 424.07 401.34 411.33 2,275 -2.25(-0.54%)
Apr 27, 2021 424.95 424.95 411.70 413.57 4,169 -7.95(-1.89%)
Apr 26, 2021 414.36 425.95 413.17 421.52 2,104 -3.08(-0.73%)
Apr 23, 2021 424.50 425.14 418.04 424.61 3,400 +8.48(+2.04%)
Apr 22, 2021 423.50 423.50 415.00 416.13 2,334 -8.37(-1.97%)
Apr 21, 2021 431.22 431.22 413.17 424.50 2,078 +8.54(+2.05%)
Apr 20, 2021 427.77 427.77 413.17 415.96 3,221 -9.04(-2.13%)
Apr 19, 2021 438.43 438.43 418.71 425.00 3,085 -0.76(-0.18%)
Apr 16, 2021 417.42 430.10 417.42 425.76 2,000 +0.46(+0.11%)
Apr 15, 2021 435.49 435.49 419.00 425.30 9,172 +3.28(+0.78%)
Apr 14, 2021 432.15 432.15 420.08 422.02 6,789 -2.28(-0.54%)
Apr 13, 2021 423.14 433.67 412.62 424.30 3,091 +2.75(+0.65%)
Apr 12, 2021 431.00 431.06 420.44 421.55 2,257 +2.35(+0.56%)
Apr 09, 2021 430.10 430.10 417.71 419.20 1,600 -2.35(-0.56%)
Apr 08, 2021 433.96 433.96 420.09 421.55 2,561 -4.31(-1.01%)
Apr 07, 2021 418.09 436.84 418.09 425.86 1,635 +0.57(+0.13%)
Apr 06, 2021 433.86 433.86 421.72 425.29 1,432 +0.79(+0.19%)
Apr 05, 2021 413.02 431.16 413.02 424.50 2,132 +13.87(+3.38%)
Apr 01, 2021 417.76 417.76 408.19 410.63 2,700 -10.86(-2.58%)
Mar 31, 2021 403.66 428.96 403.66 421.49 2,269 -1.51(-0.36%)
Mar 30, 2021 423.05 428.00 421.70 423.00 3,667 -6.01(-1.40%)
Mar 29, 2021 422.43 441.95 422.43 429.01 1,531 -12.30(-2.79%)
Mar 26, 2021 427.71 447.12 427.71 441.31 1,300 +3.83(+0.88%)
Mar 25, 2021 430.00 442.89 430.00 437.48 2,456 +7.48(+1.74%)
Mar 24, 2021 433.50 436.53 428.00 430.00 1,447 -6.53(-1.50%)
Mar 23, 2021 440.00 442.55 433.90 436.53 1,502 -5.98(-1.35%)
Mar 22, 2021 439.39 448.36 435.21 442.51 1,748 +9.12(+2.10%)
Mar 19, 2021 445.50 449.17 426.76 433.39 3,700 -0.73(-0.17%)
Mar 18, 2021 449.13 449.13 433.79 434.12 1,709 -6.88(-1.56%)
Mar 17, 2021 430.73 441.50 427.54 441.00 1,301 +7.09(+1.63%)
Mar 16, 2021 448.54 448.54 431.96 433.91 1,934 -4.39(-1.00%)
Mar 15, 2021 423.53 449.50 423.53 438.30 2,287 -1.32(-0.30%)
Mar 12, 2021 448.57 448.57 432.31 439.62 2,000 +7.36(+1.70%)
Mar 11, 2021 417.93 443.50 417.93 432.26 3,276 +4.32(+1.01%)
Mar 10, 2021 438.80 438.80 425.01 427.94 2,699 -3.51(-0.81%)
Mar 09, 2021 443.08 443.08 420.23 431.45 2,761 +7.99(+1.89%)
Mar 08, 2021 428.84 429.91 422.00 423.46 2,248 -5.38(-1.25%)
Mar 05, 2021 433.87 433.87 421.72 428.84 1,500 +4.91(+1.16%)
Mar 04, 2021 426.55 436.40 422.00 423.93 2,175 -6.00(-1.40%)
Mar 03, 2021 423.54 444.69 423.54 429.93 1,968 +5.81(+1.37%)
Mar 02, 2021 413.00 429.80 413.00 424.12 1,690 -8.78(-2.03%)
Mar 01, 2021 430.00 434.12 425.00 432.90 3,760 +0.78(+0.18%)
Feb 26, 2021 418.93 438.89 418.93 432.12 2,500 -1.08(-0.25%)
Feb 25, 2021 440.00 450.95 431.40 433.20 2,640 -6.20(-1.41%)
Feb 24, 2021 440.00 440.00 433.00 439.40 3,803 +17.80(+4.22%)
Feb 23, 2021 430.85 430.85 415.74 421.60 1,847 -1.96(-0.46%)
Feb 22, 2021 420.00 424.91 419.00 423.56 2,854 +8.16(+1.96%)
Feb 19, 2021 410.00 415.99 410.00 415.40 3,700 +8.70(+2.14%)
Feb 18, 2021 413.94 417.96 402.20 406.70 2,993 -7.24(-1.75%)
Feb 17, 2021 420.00 420.80 403.95 413.94 5,175 +13.94(+3.49%)
Feb 16, 2021 412.94 412.94 395.00 400.00 5,819 +13.44(+3.48%)
Feb 12, 2021 374.89 387.00 374.89 386.56 2,500 +1.94(+0.50%)
Feb 11, 2021 389.90 390.31 376.45 384.62 2,375 +2.21(+0.58%)
Feb 10, 2021 386.20 389.70 378.18 382.41 2,998 -0.23(-0.06%)
Feb 09, 2021 380.00 384.50 368.80 382.64 3,273 -1.56(-0.40%)
Feb 08, 2021 380.57 390.55 370.59 384.20 3,237 +15.42(+4.18%)
Feb 05, 2021 379.50 379.50 357.73 368.78 3,200 -1.12(-0.30%)
Feb 04, 2021 378.60 378.60 368.01 369.90 2,263 -7.69(-2.04%)
Feb 03, 2021 386.51 386.51 370.00 377.59 2,144 +4.48(+1.20%)
Feb 02, 2021 379.14 381.92 368.00 373.11 1,612 +2.81(+0.76%)
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.