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

Mitsui & Company ADR (OP: MITSY )

1,030.15 -17.60 (-1.68%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 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 319.09 319.09 311.02 315.78 4,000 -16.30(-4.91%)
Oct 29, 2020 322.03 342.36 322.03 332.08 4,766 +2.08(+0.63%)
Oct 28, 2020 341.72 341.72 330.00 330.00 2,436 -8.04(-2.38%)
Oct 27, 2020 350.50 350.50 326.50 338.04 1,744 -2.71(-0.80%)
Oct 26, 2020 343.91 343.91 330.81 340.75 3,419 -4.55(-1.32%)
Oct 23, 2020 334.53 355.51 334.53 345.30 1,200 +6.77(+2.00%)
Oct 22, 2020 343.14 343.14 332.63 338.53 2,420 -1.77(-0.52%)
Oct 21, 2020 344.23 344.23 338.88 340.30 1,206 +0.16(+0.05%)
Oct 20, 2020 329.43 349.00 329.43 340.14 2,442 -0.92(-0.27%)
Oct 19, 2020 340.00 348.22 340.00 341.06 3,367 -2.24(-0.65%)
Oct 16, 2020 352.50 352.50 341.62 343.30 3,900 -2.02(-0.58%)
Oct 15, 2020 347.50 347.50 339.50 345.32 3,600 -0.18(-0.05%)
Oct 14, 2020 344.92 355.42 340.16 345.50 2,728 -0.26(-0.08%)
Oct 13, 2020 357.10 357.10 343.48 345.76 3,030 -4.13(-1.18%)
Oct 12, 2020 349.00 354.00 349.00 349.89 3,296 -1.11(-0.31%)
Oct 09, 2020 360.98 360.98 349.00 351.00 1,400 +2.16(+0.62%)
Oct 08, 2020 359.70 359.70 348.01 348.84 1,922 -2.07(-0.59%)
Oct 07, 2020 351.75 359.75 343.74 350.91 1,476 +1.91(+0.55%)
Oct 06, 2020 354.16 361.32 347.01 349.00 6,307 +1.99(+0.57%)
Oct 05, 2020 349.38 356.00 342.77 347.01 3,540 +3.71(+1.08%)
Oct 02, 2020 343.50 343.76 331.15 343.30 2,500 -1.21(-0.35%)
Oct 01, 2020 343.04 352.50 333.57 344.51 1,754 -0.09(-0.02%)
Sep 30, 2020 351.93 351.93 342.00 344.60 5,585 -8.80(-2.49%)
Sep 29, 2020 357.76 364.53 352.00 353.40 1,899 -3.24(-0.91%)
Sep 28, 2020 365.48 365.48 355.01 356.64 3,894 -3.36(-0.93%)
Sep 25, 2020 358.50 364.00 355.00 360.00 3,000 +1.00(+0.28%)
Sep 24, 2020 367.83 367.83 351.00 359.00 5,036 +0.16(+0.04%)
Sep 23, 2020 360.00 360.11 351.00 358.84 7,984 +4.84(+1.37%)
Sep 22, 2020 354.38 355.76 351.30 354.00 1,657 +1.53(+0.43%)
Sep 21, 2020 355.00 359.99 348.38 352.47 2,032 -5.38(-1.50%)
Sep 18, 2020 360.00 364.00 357.60 357.85 2,500 -5.46(-1.50%)
Sep 17, 2020 371.19 371.19 362.00 363.31 1,494 -2.00(-0.55%)
Sep 16, 2020 375.15 375.15 360.69 365.31 5,243 +0.27(+0.07%)
Sep 15, 2020 374.91 374.91 363.09 365.04 4,826 +0.46(+0.13%)
Sep 14, 2020 371.89 371.89 360.90 364.58 2,969 +1.48(+0.41%)
Sep 11, 2020 364.00 368.32 363.10 363.10 900 -1.83(-0.50%)
Sep 10, 2020 373.93 373.93 364.00 364.93 2,546 -0.97(-0.27%)
Sep 09, 2020 373.04 373.04 364.00 365.90 3,481 +0.89(+0.24%)
Sep 08, 2020 372.00 374.69 365.00 365.01 3,699 -4.24(-1.15%)
Sep 04, 2020 360.68 374.53 360.68 369.25 4,600 +4.24(+1.16%)
Sep 03, 2020 372.96 377.94 362.33 365.01 5,312 -8.26(-2.21%)
Sep 02, 2020 370.02 376.56 370.02 373.27 5,490 +3.25(+0.88%)
Sep 01, 2020 369.34 370.36 366.15 370.01 7,492 +4.01(+1.10%)
Aug 31, 2020 362.32 371.99 362.32 366.00 9,137 +28.75(+8.52%)
Aug 28, 2020 340.95 340.95 334.70 337.25 700 +2.97(+0.89%)
Aug 27, 2020 332.12 338.50 331.51 334.28 392 -4.72(-1.39%)
Aug 26, 2020 341.92 341.92 327.44 339.00 2,412 -0.30(-0.09%)
Aug 25, 2020 335.86 341.42 335.86 339.30 1,315 +0.30(+0.09%)
Aug 24, 2020 333.23 346.42 333.23 339.00 674 +7.68(+2.32%)
Aug 21, 2020 340.32 340.32 329.09 331.32 600 -0.87(-0.26%)
Aug 20, 2020 326.98 338.23 322.32 332.19 1,094 -3.39(-1.01%)
Aug 19, 2020 332.85 346.38 331.36 335.58 1,076 +0.08(+0.03%)
Aug 18, 2020 344.64 344.64 333.00 335.50 1,020 +0.98(+0.29%)
Aug 17, 2020 335.26 335.26 331.58 334.52 1,000 +3.56(+1.08%)
Aug 14, 2020 328.00 335.40 328.00 330.96 400 -1.10(-0.33%)
Aug 13, 2020 335.75 335.75 328.01 332.06 4,813 -4.92(-1.46%)
Aug 12, 2020 333.62 338.99 333.34 336.98 9,128 +12.88(+3.97%)
Aug 11, 2020 319.82 328.30 319.82 324.10 1,945 +7.17(+2.26%)
Aug 10, 2020 322.00 324.00 302.00 316.93 800 +2.85(+0.91%)
Aug 07, 2020 318.16 318.16 309.70 314.08 1,100 -5.89(-1.84%)
Aug 06, 2020 313.43 323.06 313.43 319.97 551 +6.39(+2.04%)
Aug 05, 2020 314.56 315.77 312.55 313.58 1,511 +3.88(+1.25%)
Aug 04, 2020 301.29 309.97 301.29 309.70 864 +1.49(+0.48%)
Aug 03, 2020 315.10 316.47 299.87 308.21 1,176 +8.11(+2.70%)
Jul 31, 2020 304.61 304.61 300.00 300.10 1,200 -8.90(-2.88%)
Jul 30, 2020 311.00 319.90 304.26 309.00 433 -6.68(-2.12%)
Jul 29, 2020 308.35 317.00 308.35 315.68 685 +3.88(+1.24%)
Jul 28, 2020 301.34 316.74 301.34 311.80 674 -0.40(-0.13%)
Jul 27, 2020 301.38 321.72 301.38 312.20 2,896 +10.02(+3.32%)
Jul 24, 2020 304.99 304.99 299.62 302.18 500 -0.71(-0.23%)
Jul 23, 2020 310.87 310.87 302.89 302.89 2,813 -1.04(-0.34%)
Jul 22, 2020 304.75 308.12 302.95 303.93 2,758 -0.82(-0.27%)
Jul 21, 2020 296.83 311.74 296.83 304.75 702 -5.25(-1.69%)
Jul 20, 2020 314.36 314.36 306.50 310.00 477 +1.32(+0.43%)
Jul 17, 2020 309.47 309.47 305.61 308.68 1,200 +1.10(+0.36%)
Jul 16, 2020 297.53 310.61 297.53 307.58 1,411 -1.77(-0.57%)
Jul 15, 2020 309.12 311.32 306.80 309.35 814 +10.22(+3.42%)
Jul 14, 2020 298.23 301.77 298.23 299.13 2,989 +3.79(+1.28%)
Jul 13, 2020 293.43 301.76 288.46 295.34 1,214 -1.66(-0.56%)
Jul 10, 2020 293.00 297.00 291.01 297.00 2,300 +7.27(+2.51%)
Jul 09, 2020 286.87 294.51 286.87 289.73 6,279 -2.57(-0.88%)
Jul 08, 2020 296.66 296.66 290.66 292.30 1,268 +1.15(+0.39%)
Jul 07, 2020 302.26 302.26 289.45 291.15 862 -3.85(-1.31%)
Jul 06, 2020 285.95 299.13 285.95 295.00 1,157 -0.07(-0.02%)
Jul 02, 2020 303.31 303.31 294.12 295.07 1,000 +2.21(+0.75%)
Jul 01, 2020 295.00 295.91 290.50 292.86 695 -2.24(-0.76%)
Jun 30, 2020 297.80 300.00 295.00 295.10 1,134 -4.99(-1.66%)
Jun 29, 2020 299.00 303.11 297.81 300.09 736 +0.96(+0.32%)
Jun 26, 2020 313.29 313.29 296.17 299.13 900 +0.61(+0.20%)
Jun 25, 2020 306.62 306.62 297.50 298.52 1,141 -1.98(-0.66%)
Jun 24, 2020 305.00 305.00 298.14 300.50 347 -8.74(-2.83%)
Jun 23, 2020 317.09 317.09 309.00 309.24 982 -1.75(-0.56%)
Jun 22, 2020 319.54 319.54 307.50 310.99 1,673 -0.58(-0.19%)
Jun 19, 2020 302.16 323.85 302.16 311.57 700 -2.63(-0.84%)
Jun 18, 2020 315.35 316.91 313.01 314.20 443 +4.98(+1.61%)
Jun 17, 2020 316.79 321.62 307.94 309.22 747 -4.27(-1.36%)
Jun 16, 2020 314.95 324.52 313.10 313.49 1,740 +4.42(+1.43%)
Jun 15, 2020 314.50 314.50 303.76 309.07 1,170 -3.00(-0.96%)
Jun 12, 2020 311.48 316.30 308.69 312.07 900 +7.66(+2.52%)
Jun 11, 2020 310.00 320.00 304.41 304.41 713 -17.91(-5.56%)
Jun 10, 2020 326.14 326.14 321.32 322.32 648 -4.19(-1.28%)
Jun 09, 2020 320.01 326.51 320.00 326.51 1,507 -2.13(-0.65%)
Jun 08, 2020 314.73 329.37 314.73 328.64 939 +6.71(+2.08%)
Jun 05, 2020 321.69 324.03 307.35 321.93 600 +4.97(+1.57%)
Jun 04, 2020 313.49 324.80 313.49 316.96 1,571 -7.84(-2.41%)
Jun 03, 2020 320.00 325.88 309.00 324.80 2,972 +8.65(+2.73%)
Jun 02, 2020 312.00 317.27 310.94 316.15 3,459 +9.26(+3.02%)
Jun 01, 2020 305.00 307.75 303.02 306.89 717 +3.16(+1.04%)
May 29, 2020 308.23 308.23 300.69 303.73 2,100 -6.28(-2.03%)
May 28, 2020 304.62 312.00 304.62 310.01 374 +2.12(+0.69%)
May 27, 2020 311.14 311.14 304.07 307.90 1,494 +5.76(+1.91%)
May 26, 2020 306.14 306.15 299.67 302.14 2,458 +7.14(+2.42%)
May 22, 2020 290.79 296.04 290.79 295.00 1,100 -2.96(-0.99%)
May 21, 2020 289.39 304.05 289.39 297.96 1,170 -2.21(-0.73%)
May 20, 2020 301.80 302.20 296.92 300.17 3,308 +5.25(+1.78%)
May 19, 2020 300.00 301.49 294.69 294.91 4,464 -2.71(-0.91%)
May 18, 2020 300.00 300.00 293.25 297.62 2,789 +10.67(+3.72%)
May 15, 2020 296.50 296.50 277.00 286.95 2,700 +1.18(+0.41%)
May 14, 2020 288.00 292.98 281.03 285.77 1,414 -8.24(-2.80%)
May 13, 2020 294.39 298.26 289.39 294.01 1,870 -3.31(-1.11%)
May 12, 2020 293.04 301.50 293.04 297.32 1,776 -7.99(-2.62%)
May 11, 2020 308.94 308.94 301.71 305.31 2,424 +8.83(+2.98%)
May 08, 2020 287.94 307.58 287.94 296.48 2,200 +14.48(+5.13%)
May 07, 2020 290.75 290.75 278.77 282.00 6,906 +6.52(+2.37%)
May 06, 2020 288.66 288.66 269.86 275.48 5,846 -1.68(-0.61%)
May 05, 2020 270.18 287.84 268.27 277.16 2,339 +2.85(+1.04%)
May 04, 2020 280.00 284.83 271.75 274.31 2,571 -1.77(-0.64%)
May 01, 2020 275.46 281.99 274.62 276.08 3,000 -2.62(-0.94%)
Apr 30, 2020 278.70 288.30 278.70 278.70 3,607 -6.29(-2.21%)
Apr 29, 2020 285.00 288.92 283.41 284.99 1,864 +4.27(+1.52%)
Apr 28, 2020 282.00 285.49 279.42 280.72 11,531 +1.25(+0.45%)
Apr 27, 2020 273.90 279.67 273.90 279.47 3,109 +4.60(+1.67%)
Apr 24, 2020 268.41 277.52 268.41 274.87 2,500 +4.09(+1.51%)
Apr 23, 2020 277.20 277.20 268.20 270.78 4,251 +5.07(+1.91%)
Apr 22, 2020 257.14 268.50 257.14 265.71 2,517 +2.40(+0.91%)
Apr 21, 2020 262.00 269.00 262.00 263.31 3,197 -5.28(-1.97%)
Apr 20, 2020 272.00 278.40 268.02 268.59 5,530 -3.42(-1.26%)
Apr 17, 2020 287.20 287.20 269.50 272.01 3,600 -1.59(-0.58%)
Apr 16, 2020 266.60 277.99 266.60 273.60 3,724 -1.40(-0.51%)
Apr 15, 2020 266.50 280.48 266.50 275.00 3,965 -5.05(-1.80%)
Apr 14, 2020 295.00 295.00 269.50 280.05 3,757 +5.08(+1.85%)
Apr 13, 2020 289.50 289.50 270.20 274.97 4,362 -5.03(-1.80%)
Apr 09, 2020 272.90 283.69 272.90 280.00 3,900 +5.27(+1.92%)
Apr 08, 2020 263.00 285.40 263.00 274.73 9,799 -2.82(-1.02%)
Apr 07, 2020 293.50 293.50 277.55 277.55 10,397 -0.45(-0.16%)
Apr 06, 2020 275.28 279.00 268.01 278.00 10,853 +15.82(+6.03%)
Apr 03, 2020 263.40 270.00 260.00 262.18 12,100 -7.34(-2.72%)
Apr 02, 2020 269.26 275.30 263.00 269.52 15,364 +8.09(+3.09%)
Apr 01, 2020 262.80 275.50 261.43 261.43 7,283 -12.91(-4.70%)
Mar 31, 2020 262.00 280.00 262.00 274.34 4,416 -13.66(-4.74%)
Mar 30, 2020 290.00 291.82 280.00 288.00 3,540 -2.01(-0.69%)
Mar 27, 2020 282.00 306.00 282.00 290.01 2,600 -2.39(-0.82%)
Mar 26, 2020 265.00 293.50 265.00 292.40 4,907 -9.59(-3.18%)
Mar 25, 2020 276.50 324.00 276.50 301.99 7,635 +15.56(+5.43%)
Mar 24, 2020 260.79 297.10 255.79 286.43 5,509 +24.73(+9.45%)
Mar 23, 2020 252.64 272.99 247.60 261.70 7,080 -19.15(-6.82%)
Mar 20, 2020 260.68 295.50 257.03 280.85 6,400 -1.44(-0.51%)
Mar 19, 2020 264.50 292.46 264.50 282.29 9,967 +11.25(+4.15%)
Mar 18, 2020 275.00 295.00 255.00 271.04 13,327 -9.78(-3.48%)
Mar 17, 2020 260.00 282.07 260.00 280.82 5,514 +12.82(+4.78%)
Mar 16, 2020 255.00 272.72 255.00 268.00 11,237 -17.50(-6.13%)
Mar 13, 2020 290.75 290.75 272.01 285.50 13,500 +9.45(+3.42%)
Mar 12, 2020 287.50 291.50 265.59 276.05 26,504 -25.32(-8.40%)
Mar 11, 2020 313.42 313.42 296.26 301.37 2,059 -7.48(-2.42%)
Mar 10, 2020 300.50 320.35 299.11 308.85 4,571 +2.99(+0.98%)
Mar 09, 2020 311.22 311.53 296.50 305.86 3,413 -18.18(-5.61%)
Mar 06, 2020 324.18 325.90 321.77 324.04 1,500 -3.35(-1.02%)
Mar 05, 2020 323.84 329.05 323.84 327.39 7,071 -3.61(-1.09%)
Mar 04, 2020 327.79 332.04 327.01 331.00 2,972 +15.81(+5.02%)
Mar 03, 2020 322.65 322.65 312.00 315.19 6,776 -4.48(-1.40%)
Mar 02, 2020 321.10 321.10 311.00 319.66 2,099 +1.55(+0.49%)
Feb 28, 2020 317.00 324.99 317.00 318.11 2,400 -11.39(-3.46%)
Feb 27, 2020 331.26 336.86 329.28 329.50 2,720 -8.35(-2.47%)
Feb 26, 2020 337.27 342.27 333.02 337.85 1,029 +2.85(+0.85%)
Feb 25, 2020 330.08 337.05 330.00 335.00 3,491 +4.00(+1.21%)
Feb 24, 2020 326.18 342.34 325.37 331.00 1,632 -13.17(-3.83%)
Feb 21, 2020 351.22 351.22 343.01 344.17 500 -0.24(-0.07%)
Feb 20, 2020 351.07 351.07 342.97 344.41 713 -5.52(-1.58%)
Feb 19, 2020 346.12 356.75 346.12 349.93 477 -0.53(-0.15%)
Feb 18, 2020 346.14 354.04 346.14 350.46 332 -1.70(-0.48%)
Feb 14, 2020 357.76 357.76 350.48 352.16 900 -3.24(-0.91%)
Feb 13, 2020 359.07 362.50 355.17 355.40 1,456 +0.23(+0.07%)
Feb 12, 2020 359.50 359.50 355.00 355.17 1,079 -2.83(-0.79%)
Feb 11, 2020 362.10 362.10 356.65 358.00 931 +1.15(+0.32%)
Feb 10, 2020 355.44 357.77 351.97 356.85 773 -3.77(-1.05%)
Feb 07, 2020 360.00 362.50 358.00 360.62 500 -1.75(-0.48%)
Feb 06, 2020 368.32 368.32 361.30 362.38 350 +2.29(+0.63%)
Feb 05, 2020 365.01 365.01 354.07 360.09 568 +6.53(+1.85%)
Feb 04, 2020 353.47 364.44 353.47 353.56 1,266 -2.87(-0.81%)
Feb 03, 2020 355.93 357.80 353.00 356.43 340 +4.27(+1.21%)
Jan 31, 2020 360.33 360.33 352.16 352.16 1,600 -5.99(-1.67%)
Jan 30, 2020 356.49 359.13 354.79 358.15 264 +0.54(+0.15%)
Jan 29, 2020 355.32 364.99 355.32 357.61 518 -1.07(-0.30%)
Jan 28, 2020 349.62 363.39 349.62 358.68 338 +2.38(+0.67%)
Jan 27, 2020 360.00 360.00 355.74 356.30 338 -3.01(-0.84%)
Jan 24, 2020 367.66 367.66 358.40 359.31 300 -1.36(-0.38%)
Jan 23, 2020 365.68 365.68 358.69 360.67 549 +1.68(+0.47%)
Jan 22, 2020 366.11 366.11 358.99 358.99 284 -1.86(-0.52%)
Jan 21, 2020 366.28 366.28 359.62 360.86 445 +3.46(+0.97%)
Jan 17, 2020 358.50 358.50 356.82 357.40 300 +1.86(+0.52%)
Jan 16, 2020 355.97 356.46 354.81 355.54 404 +0.03(+0.01%)
Jan 15, 2020 361.08 361.08 350.32 355.51 624 -2.91(-0.81%)
Jan 14, 2020 368.85 368.85 357.19 358.43 284 -2.20(-0.61%)
Jan 13, 2020 351.26 361.00 351.26 360.63 709 +1.71(+0.48%)
Jan 10, 2020 351.16 360.88 351.16 358.92 900 -5.07(-1.39%)
Jan 09, 2020 366.44 366.50 361.64 363.99 321 +0.90(+0.25%)
Jan 08, 2020 360.94 364.34 355.61 363.09 274 +2.30(+0.64%)
Jan 07, 2020 355.94 366.00 355.94 360.79 589 +0.63(+0.17%)
Jan 06, 2020 355.44 362.32 355.44 360.16 672 +6.25(+1.76%)
Jan 03, 2020 355.10 356.25 352.72 353.92 300 -2.84(-0.80%)
Jan 02, 2020 365.85 365.85 355.50 356.75 698 +2.38(+0.67%)
Dec 31, 2019 354.35 354.91 353.44 354.37 200 +1.21(+0.34%)
Dec 30, 2019 364.12 364.12 349.91 353.16 413 -4.81(-1.34%)
Dec 27, 2019 354.82 361.34 354.82 357.97 300 +0.12(+0.03%)
Dec 26, 2019 356.84 358.00 356.84 357.85 401 -0.77(-0.21%)
Dec 24, 2019 360.31 363.63 356.21 358.62 900 -3.45(-0.95%)
Dec 23, 2019 360.31 366.00 360.31 362.07 663 -3.93(-1.07%)
Dec 20, 2019 362.10 366.00 362.10 366.00 600 +3.25(+0.90%)
Dec 19, 2019 367.17 367.17 360.31 362.75 307 +1.60(+0.44%)
Dec 18, 2019 360.00 365.50 360.00 361.15 149 -3.40(-0.93%)
Dec 17, 2019 366.00 366.00 363.52 364.55 1,002 +0.81(+0.22%)
Dec 16, 2019 362.40 365.22 359.11 363.74 563 +1.48(+0.41%)
Dec 13, 2019 365.95 365.95 361.09 362.26 700 -0.85(-0.23%)
Dec 12, 2019 365.74 365.74 360.73 363.12 512 -0.43(-0.12%)
Dec 11, 2019 369.69 369.69 358.49 363.54 1,807 +1.08(+0.30%)
Dec 10, 2019 368.41 368.41 357.39 362.46 199 -0.77(-0.21%)
Dec 09, 2019 359.34 366.00 359.34 363.23 444 -0.98(-0.27%)
Dec 06, 2019 365.75 365.75 357.81 364.21 500 +1.00(+0.28%)
Dec 05, 2019 370.41 370.41 359.18 363.20 440 +2.24(+0.62%)
Dec 04, 2019 355.29 366.38 355.29 360.96 247 +8.20(+2.33%)
Dec 03, 2019 357.17 357.17 351.00 352.76 1,146 -2.84(-0.80%)
Dec 02, 2019 355.21 358.96 351.60 355.60 164 +0.38(+0.11%)
Nov 29, 2019 356.41 356.41 354.08 355.22 300 -0.72(-0.20%)
Nov 27, 2019 351.54 355.94 351.54 355.94 200 -3.78(-1.05%)
Nov 26, 2019 366.04 366.04 359.35 359.72 228 -2.23(-0.62%)
Nov 25, 2019 357.79 362.00 357.79 361.95 293 +4.95(+1.39%)
Nov 22, 2019 352.11 361.17 352.11 357.00 200 +0.65(+0.18%)
Nov 21, 2019 356.07 357.30 355.48 356.35 288 +1.45(+0.41%)
Nov 20, 2019 356.24 356.41 351.38 354.90 424 +1.40(+0.40%)
Nov 19, 2019 355.00 355.00 352.52 353.50 2,687 +0.75(+0.21%)
Nov 18, 2019 351.00 354.76 351.00 352.75 214 -2.58(-0.73%)
Nov 15, 2019 358.77 358.77 354.73 355.32 300 +7.32(+2.10%)
Nov 14, 2019 353.01 353.01 346.75 348.00 197 -2.16(-0.62%)
Nov 13, 2019 352.80 353.00 347.48 350.16 1,272 -3.27(-0.93%)
Nov 12, 2019 357.31 357.31 352.71 353.43 677 +1.65(+0.47%)
Nov 11, 2019 351.99 352.62 350.51 351.78 122 -1.64(-0.46%)
Nov 08, 2019 352.22 353.69 351.41 353.42 800 +2.11(+0.60%)
Nov 07, 2019 354.80 354.80 350.85 351.31 209 +3.89(+1.12%)
Nov 06, 2019 343.98 347.99 343.98 347.42 534 +1.22(+0.35%)
Nov 05, 2019 349.71 349.71 344.54 346.20 547 +1.56(+0.45%)
Nov 04, 2019 348.00 348.00 343.40 344.64 421 +1.82(+0.53%)
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.