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

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 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 (%)
Nov 29, 2019 166.00 166.84 165.15 165.88 25,100 -0.77(-0.46%)
Nov 27, 2019 166.21 167.42 164.62 166.65 58,400 +0.42(+0.25%)
Nov 26, 2019 165.39 166.81 164.17 166.23 59,840 +0.42(+0.25%)
Nov 25, 2019 162.59 166.25 162.59 165.81 76,286 +3.92(+2.42%)
Nov 22, 2019 158.42 162.23 157.17 161.89 76,300 +3.94(+2.49%)
Nov 21, 2019 156.24 158.13 153.90 157.95 80,827 +2.50(+1.61%)
Nov 20, 2019 160.62 161.90 154.60 155.45 129,986 -5.66(-3.51%)
Nov 19, 2019 160.98 162.43 160.04 161.11 77,858 +0.87(+0.54%)
Nov 18, 2019 161.65 164.50 158.57 160.24 78,011 -2.59(-1.59%)
Nov 15, 2019 162.08 163.81 161.76 162.83 74,000 +2.14(+1.33%)
Nov 14, 2019 159.62 163.53 159.62 160.69 60,998 -4.57(-2.77%)
Nov 13, 2019 165.21 165.97 163.91 165.26 52,664 -0.97(-0.58%)
Nov 12, 2019 166.83 167.44 165.51 166.23 38,056 -0.14(-0.08%)
Nov 11, 2019 166.26 166.86 164.84 166.37 66,528 -0.94(-0.56%)
Nov 08, 2019 167.34 168.15 164.45 167.31 55,900 -0.13(-0.08%)
Nov 07, 2019 167.02 168.03 166.50 167.44 69,525 +1.78(+1.07%)
Nov 06, 2019 163.41 166.75 163.12 165.66 71,274 +2.39(+1.46%)
Nov 05, 2019 164.05 165.71 163.24 163.27 85,739 -0.64(-0.39%)
Nov 04, 2019 163.51 164.45 161.78 163.91 73,695 +0.98(+0.60%)
Nov 01, 2019 163.65 168.19 159.77 162.93 115,900 +2.49(+1.55%)
Oct 31, 2019 162.18 162.18 158.53 160.44 86,864 -2.05(-1.26%)
Oct 30, 2019 163.19 163.19 160.74 162.49 78,986 -0.91(-0.56%)
Oct 29, 2019 161.85 163.71 161.58 163.40 67,106 +1.04(+0.64%)
Oct 28, 2019 161.07 162.59 160.53 162.36 91,861 +2.31(+1.44%)
Oct 25, 2019 159.09 161.43 157.69 160.05 85,500 +0.78(+0.49%)
Oct 24, 2019 158.97 159.42 154.49 159.27 76,797 +1.10(+0.70%)
Oct 23, 2019 160.32 160.94 157.82 158.17 103,734 -2.63(-1.64%)
Oct 22, 2019 162.94 164.54 160.37 160.80 76,286 -2.67(-1.63%)
Oct 21, 2019 163.82 164.51 162.25 163.47 79,264 +0.60(+0.37%)
Oct 18, 2019 163.32 164.18 162.21 162.87 87,400 -1.46(-0.89%)
Oct 17, 2019 161.60 164.70 160.26 164.33 100,060 +3.46(+2.15%)
Oct 16, 2019 160.95 163.32 159.83 160.87 106,184 -0.84(-0.52%)
Oct 15, 2019 159.79 163.40 159.06 161.71 69,550 +2.21(+1.39%)
Oct 14, 2019 159.00 160.24 157.84 159.50 73,322 -0.29(-0.18%)
Oct 11, 2019 156.73 161.85 154.25 159.79 78,200 +3.57(+2.29%)
Oct 10, 2019 156.03 157.86 154.89 156.22 57,599 +0.52(+0.33%)
Oct 09, 2019 154.76 161.56 153.69 155.70 65,993 +2.68(+1.75%)
Oct 08, 2019 156.46 157.17 152.55 153.02 46,390 -4.60(-2.92%)
Oct 07, 2019 156.65 158.55 154.89 157.62 107,752 +0.30(+0.19%)
Oct 04, 2019 156.30 157.58 155.63 157.32 69,100 +1.41(+0.90%)
Oct 03, 2019 156.97 158.22 153.58 155.91 70,972 -1.75(-1.11%)
Oct 02, 2019 157.46 158.66 153.99 157.66 81,093 -0.77(-0.49%)
Oct 01, 2019 166.65 167.77 158.05 158.43 90,043 -7.48(-4.51%)
Sep 30, 2019 165.05 167.25 165.05 165.91 108,508 +1.04(+0.63%)
Sep 27, 2019 165.11 166.88 162.51 164.87 86,500 +0.76(+0.46%)
Sep 26, 2019 169.54 170.65 163.79 164.11 89,045 -5.74(-3.38%)
Sep 25, 2019 165.50 170.62 162.34 169.85 101,496 +4.75(+2.88%)
Sep 24, 2019 168.35 168.41 163.32 165.10 181,949 -2.90(-1.73%)
Sep 23, 2019 166.08 168.56 165.58 168.00 113,000 +1.18(+0.71%)
Sep 20, 2019 162.43 167.29 162.11 166.82 264,600 +4.13(+2.54%)
Sep 19, 2019 165.55 165.89 162.13 162.69 100,547 -2.52(-1.53%)
Sep 18, 2019 164.63 165.51 163.40 165.21 158,577 +0.82(+0.50%)
Sep 17, 2019 166.43 166.97 163.71 164.39 72,133 -2.53(-1.52%)
Sep 16, 2019 167.00 170.14 165.35 166.92 116,645 -0.53(-0.32%)
Sep 13, 2019 163.20 168.26 161.60 167.45 111,300 +5.33(+3.29%)
Sep 12, 2019 159.38 162.58 154.83 162.12 131,911 +3.12(+1.96%)
Sep 11, 2019 159.69 159.69 157.59 159.00 139,879 +0.00(+0.00%)
Sep 10, 2019 159.08 160.67 156.78 159.00 81,040 -0.43(-0.27%)
Sep 09, 2019 160.00 160.59 158.18 159.43 79,419 -0.09(-0.06%)
Sep 06, 2019 160.44 161.00 159.38 159.52 86,900 -1.12(-0.70%)
Sep 05, 2019 158.57 162.60 157.44 160.64 113,023 +3.98(+2.54%)
Sep 04, 2019 157.99 157.99 156.08 156.66 95,403 +0.29(+0.19%)
Sep 03, 2019 158.36 158.36 153.25 156.37 118,065 -3.16(-1.98%)
Aug 30, 2019 160.00 160.50 158.41 159.53 55,100 -0.21(-0.13%)
Aug 29, 2019 157.67 160.33 157.45 159.74 81,994 +3.74(+2.40%)
Aug 28, 2019 153.00 156.79 152.31 156.00 63,806 +2.33(+1.52%)
Aug 27, 2019 151.92 154.59 150.23 153.67 102,784 +2.88(+1.91%)
Aug 26, 2019 150.96 153.27 149.98 150.79 83,604 -0.26(-0.17%)
Aug 23, 2019 158.35 159.55 150.41 151.05 79,000 -7.80(-4.91%)
Aug 22, 2019 158.23 159.81 157.10 158.85 107,314 +1.09(+0.69%)
Aug 21, 2019 159.37 159.50 157.31 157.76 71,887 +0.00(+0.00%)
Aug 20, 2019 157.80 159.30 156.11 157.76 72,398 -0.72(-0.45%)
Aug 19, 2019 161.88 162.44 158.03 158.48 65,598 -1.48(-0.93%)
Aug 16, 2019 158.21 160.57 158.21 159.96 49,700 +2.87(+1.83%)
Aug 15, 2019 156.95 157.51 154.02 157.09 70,455 +0.94(+0.60%)
Aug 14, 2019 158.88 159.92 156.14 156.15 57,326 -5.77(-3.56%)
Aug 13, 2019 158.29 162.55 158.29 161.92 49,961 +3.38(+2.13%)
Aug 12, 2019 159.53 160.67 158.54 158.54 38,368 -1.97(-1.23%)
Aug 09, 2019 162.41 162.52 159.78 160.51 59,000 -2.29(-1.41%)
Aug 08, 2019 159.86 163.37 158.26 162.80 64,258 +3.66(+2.30%)
Aug 07, 2019 156.11 160.36 155.22 159.14 89,745 +1.66(+1.05%)
Aug 06, 2019 157.66 160.86 154.99 157.48 93,219 +0.61(+0.39%)
Aug 05, 2019 159.00 162.70 155.44 156.87 128,318 -5.07(-3.13%)
Aug 02, 2019 159.53 163.20 158.72 161.94 102,800 +1.46(+0.91%)
Aug 01, 2019 159.98 166.88 155.90 160.48 136,404 -2.21(-1.36%)
Jul 31, 2019 164.82 167.55 161.90 162.69 129,460 -2.10(-1.27%)
Jul 30, 2019 161.56 164.91 161.14 164.79 94,715 +2.71(+1.67%)
Jul 29, 2019 163.94 164.46 161.90 162.08 67,714 -2.34(-1.42%)
Jul 26, 2019 162.20 164.87 161.35 164.42 47,700 +2.51(+1.55%)
Jul 25, 2019 164.44 164.44 161.69 161.91 77,380 -2.26(-1.38%)
Jul 24, 2019 163.53 165.67 162.74 164.17 128,999 -0.35(-0.21%)
Jul 23, 2019 161.60 165.09 161.60 164.52 77,457 +3.36(+2.08%)
Jul 22, 2019 161.26 162.88 160.56 161.16 69,136 -0.47(-0.29%)
Jul 19, 2019 161.48 164.39 161.22 161.63 71,000 -0.20(-0.12%)
Jul 18, 2019 160.16 162.44 159.37 161.83 63,696 +1.31(+0.82%)
Jul 17, 2019 163.91 163.91 160.38 160.52 62,712 -3.82(-2.32%)
Jul 16, 2019 163.23 165.62 163.23 164.34 93,513 +1.38(+0.85%)
Jul 15, 2019 164.22 164.22 161.54 162.96 86,822 -1.20(-0.73%)
Jul 12, 2019 163.01 165.43 163.01 164.16 77,700 +1.58(+0.97%)
Jul 11, 2019 163.05 163.45 161.40 162.58 100,820 -0.10(-0.06%)
Jul 10, 2019 163.40 163.92 161.13 162.68 65,261 -0.13(-0.08%)
Jul 09, 2019 161.70 162.97 160.61 162.81 91,215 -0.14(-0.09%)
Jul 08, 2019 165.16 166.01 161.90 162.95 103,822 -3.06(-1.84%)
Jul 05, 2019 166.16 167.08 164.98 166.01 91,400 -1.52(-0.91%)
Jul 03, 2019 168.45 169.88 166.94 167.53 77,900 -0.54(-0.32%)
Jul 02, 2019 169.12 169.12 166.36 168.07 119,026 -0.98(-0.58%)
Jul 01, 2019 169.14 171.54 166.37 169.05 127,531 +2.24(+1.34%)
Jun 28, 2019 163.75 167.47 163.70 166.81 239,800 +3.37(+2.06%)
Jun 27, 2019 160.71 163.73 159.97 163.44 113,160 +2.65(+1.65%)
Jun 26, 2019 163.91 164.07 160.76 160.79 114,250 -2.77(-1.69%)
Jun 25, 2019 161.97 164.54 160.77 163.56 165,934 +1.72(+1.06%)
Jun 24, 2019 162.00 162.54 161.01 161.84 160,048 -0.01(-0.01%)
Jun 21, 2019 159.65 162.41 159.15 161.85 197,700 +1.28(+0.80%)
Jun 20, 2019 156.12 161.53 154.90 160.57 161,155 +6.19(+4.01%)
Jun 19, 2019 151.97 154.51 151.15 154.38 73,444 +2.05(+1.35%)
Jun 18, 2019 151.14 153.03 150.52 152.33 87,643 +2.48(+1.65%)
Jun 17, 2019 150.88 151.59 149.35 149.85 80,652 -0.73(-0.48%)
Jun 14, 2019 153.85 154.40 150.33 150.58 63,000 -3.35(-2.18%)
Jun 13, 2019 153.39 154.89 152.22 153.93 99,228 +1.26(+0.83%)
Jun 12, 2019 149.24 153.89 148.50 152.67 120,905 +3.41(+2.28%)
Jun 11, 2019 150.18 151.23 147.93 149.26 86,925 +0.27(+0.18%)
Jun 10, 2019 150.09 153.19 148.64 148.99 78,698 -0.24(-0.16%)
Jun 07, 2019 150.86 151.85 149.02 149.23 75,300 -1.15(-0.76%)
Jun 06, 2019 148.90 151.47 147.80 150.38 110,771 +1.08(+0.72%)
Jun 05, 2019 149.13 149.83 147.32 149.30 85,421 +0.55(+0.37%)
Jun 04, 2019 144.71 148.88 144.71 148.75 129,906 +4.83(+3.36%)
Jun 03, 2019 142.66 144.79 142.04 143.92 130,021 +1.62(+1.14%)
May 31, 2019 141.69 142.90 140.75 142.30 93,400 -0.57(-0.40%)
May 30, 2019 143.90 144.97 142.06 142.87 105,974 -0.44(-0.31%)
May 29, 2019 145.39 145.50 142.46 143.31 117,326 -3.18(-2.17%)
May 28, 2019 147.79 149.80 146.34 146.49 131,191 -0.76(-0.52%)
May 24, 2019 146.67 147.30 142.76 147.25 143,300 +6.87(+4.89%)
May 23, 2019 141.99 141.99 134.50 140.38 195,730 +1.44(+1.04%)
May 22, 2019 138.06 139.47 136.61 138.94 120,839 +0.36(+0.26%)
May 21, 2019 136.44 138.88 136.39 138.58 100,390 +2.67(+1.96%)
May 20, 2019 134.91 136.56 134.32 135.91 83,738 +0.02(+0.01%)
May 17, 2019 137.03 139.08 135.84 135.89 91,900 -2.49(-1.80%)
May 16, 2019 137.14 141.22 137.06 138.38 67,362 +1.58(+1.15%)
May 15, 2019 134.37 137.10 133.99 136.80 85,686 +1.60(+1.18%)
May 14, 2019 134.15 137.53 133.28 135.20 87,765 +1.12(+0.84%)
May 13, 2019 134.85 136.11 132.33 134.08 119,941 -3.34(-2.43%)
May 10, 2019 137.65 139.40 134.45 137.42 74,400 -0.13(-0.09%)
May 09, 2019 136.16 138.74 134.94 137.55 49,000 +0.42(+0.31%)
May 08, 2019 137.64 138.60 136.88 137.13 65,251 -0.15(-0.11%)
May 07, 2019 139.82 139.82 136.49 137.28 77,638 -3.82(-2.71%)
May 06, 2019 140.31 141.77 140.22 141.10 110,231 -1.01(-0.71%)
May 03, 2019 139.50 142.19 139.13 142.11 66,700 +3.53(+2.55%)
May 02, 2019 138.00 138.71 136.24 138.58 82,283 +0.28(+0.20%)
May 01, 2019 138.20 140.50 137.24 138.30 94,122 +0.75(+0.55%)
Apr 30, 2019 137.46 138.00 135.66 137.55 101,868 -0.18(-0.13%)
Apr 29, 2019 134.87 138.45 134.87 137.73 92,695 +2.81(+2.08%)
Apr 26, 2019 132.95 135.45 131.35 134.92 70,900 +1.73(+1.30%)
Apr 25, 2019 133.10 133.70 131.82 133.19 136,524 -0.31(-0.23%)
Apr 24, 2019 132.22 134.27 132.22 133.50 84,162 +1.38(+1.04%)
Apr 23, 2019 130.44 133.00 129.77 132.12 101,603 +1.90(+1.46%)
Apr 22, 2019 130.63 130.63 129.51 130.22 66,138 -0.70(-0.53%)
Apr 18, 2019 129.14 131.64 128.84 130.92 104,700 +1.52(+1.17%)
Apr 17, 2019 130.89 131.47 128.42 129.40 163,370 -1.06(-0.81%)
Apr 16, 2019 130.58 130.83 129.39 130.46 107,708 +0.25(+0.19%)
Apr 15, 2019 129.37 131.27 129.37 130.21 74,015 +0.68(+0.52%)
Apr 12, 2019 130.38 131.01 129.05 129.53 68,000 +0.38(+0.29%)
Apr 11, 2019 128.30 129.32 127.56 129.15 74,248 +1.09(+0.85%)
Apr 10, 2019 125.76 128.50 125.35 128.06 97,582 +1.59(+1.26%)
Apr 09, 2019 129.62 129.62 125.30 126.47 99,719 -3.54(-2.72%)
Apr 08, 2019 132.57 132.57 128.71 130.01 120,845 -3.05(-2.29%)
Apr 05, 2019 132.16 133.15 131.21 133.06 95,600 +1.11(+0.84%)
Apr 04, 2019 132.49 134.06 131.22 131.95 98,191 -0.71(-0.54%)
Apr 03, 2019 130.50 134.22 130.08 132.66 134,607 +3.10(+2.39%)
Apr 02, 2019 128.57 130.34 127.57 129.56 277,506 +1.00(+0.78%)
Apr 01, 2019 128.28 130.12 127.57 128.56 126,242 +1.39(+1.09%)
Mar 29, 2019 127.82 128.43 126.40 127.17 287,900 +0.26(+0.20%)
Mar 28, 2019 126.50 128.30 125.56 126.91 122,856 +0.41(+0.32%)
Mar 27, 2019 128.17 128.58 125.02 126.50 85,797 -1.77(-1.38%)
Mar 26, 2019 127.88 129.37 126.37 128.27 134,346 +1.63(+1.29%)
Mar 25, 2019 126.23 128.02 125.14 126.64 122,945 +0.47(+0.37%)
Mar 22, 2019 132.27 132.87 125.46 126.17 146,600 -6.80(-5.11%)
Mar 21, 2019 132.05 134.35 131.80 132.97 127,011 +0.82(+0.62%)
Mar 20, 2019 132.82 133.87 130.38 132.15 114,652 -0.60(-0.45%)
Mar 19, 2019 135.31 135.68 132.16 132.75 80,577 -1.96(-1.45%)
Mar 18, 2019 131.64 135.23 131.07 134.71 211,728 +3.22(+2.45%)
Mar 15, 2019 134.00 135.50 131.43 131.49 459,200 -1.97(-1.48%)
Mar 14, 2019 134.01 135.43 132.84 133.46 100,101 -0.53(-0.40%)
Mar 13, 2019 132.42 135.33 131.27 133.99 146,979 +2.03(+1.54%)
Mar 12, 2019 134.67 135.01 131.63 131.96 138,655 -2.39(-1.78%)
Mar 11, 2019 135.90 136.21 130.48 134.35 188,767 -1.20(-0.89%)
Mar 08, 2019 133.61 136.13 132.62 135.55 43,900 +0.85(+0.63%)
Mar 07, 2019 137.23 138.25 134.25 134.70 71,711 -2.34(-1.71%)
Mar 06, 2019 139.50 140.80 136.43 137.04 82,154 -2.53(-1.81%)
Mar 05, 2019 140.39 144.38 138.68 139.57 70,225 -0.69(-0.49%)
Mar 04, 2019 142.25 143.35 139.32 140.26 82,630 -1.90(-1.34%)
Mar 01, 2019 141.05 142.38 140.20 142.16 45,000 +2.01(+1.43%)
Feb 28, 2019 141.27 142.25 140.07 140.15 59,841 -1.80(-1.27%)
Feb 27, 2019 142.33 143.00 140.46 141.95 56,580 -0.71(-0.50%)
Feb 26, 2019 144.36 144.67 141.96 142.66 67,610 -1.79(-1.24%)
Feb 25, 2019 143.26 146.56 142.67 144.45 129,481 +2.38(+1.68%)
Feb 22, 2019 143.21 143.84 141.08 142.07 94,200 -0.54(-0.38%)
Feb 21, 2019 143.91 144.58 140.20 142.61 82,643 -1.89(-1.31%)
Feb 20, 2019 142.04 144.80 141.41 144.50 88,919 +2.57(+1.81%)
Feb 19, 2019 142.30 144.08 140.18 141.93 111,316 -0.97(-0.68%)
Feb 15, 2019 135.28 142.97 135.28 142.90 158,300 +8.03(+5.95%)
Feb 14, 2019 132.37 135.53 131.71 134.87 94,302 +1.99(+1.50%)
Feb 13, 2019 133.00 133.91 131.33 132.88 111,571 +0.23(+0.17%)
Feb 12, 2019 131.75 133.42 131.18 132.65 129,622 +1.96(+1.50%)
Feb 11, 2019 129.90 131.31 128.54 130.69 171,516 +0.93(+0.72%)
Feb 08, 2019 129.24 130.48 128.13 129.76 125,200 -0.31(-0.24%)
Feb 07, 2019 131.80 131.80 128.71 130.07 151,309 -3.25(-2.44%)
Feb 06, 2019 130.25 133.33 128.73 133.32 128,283 +1.85(+1.41%)
Feb 05, 2019 128.22 135.20 128.22 131.47 265,799 -9.33(-6.63%)
Feb 04, 2019 138.89 141.03 137.32 140.80 135,102 +1.60(+1.15%)
Feb 01, 2019 139.68 142.34 137.38 139.20 104,900 -0.22(-0.16%)
Jan 31, 2019 138.19 140.09 137.55 139.42 110,130 +0.73(+0.53%)
Jan 30, 2019 136.73 139.58 134.15 138.69 107,147 +2.99(+2.20%)
Jan 29, 2019 133.94 136.34 133.52 135.70 55,909 +1.78(+1.33%)
Jan 28, 2019 134.05 135.74 132.45 133.92 50,976 -1.13(-0.84%)
Jan 25, 2019 134.51 137.21 134.51 135.05 58,700 +1.39(+1.04%)
Jan 24, 2019 132.48 133.87 131.73 133.66 50,132 +0.93(+0.70%)
Jan 23, 2019 134.71 138.05 131.31 132.73 68,737 -1.51(-1.12%)
Jan 22, 2019 135.32 136.04 132.47 134.24 97,970 -3.44(-2.50%)
Jan 18, 2019 134.99 139.07 134.33 137.68 103,500 +2.97(+2.20%)
Jan 17, 2019 132.73 135.70 132.73 134.71 97,041 +1.39(+1.04%)
Jan 16, 2019 132.98 136.23 132.24 133.32 107,212 +0.68(+0.51%)
Jan 15, 2019 129.21 132.64 129.09 132.64 109,399 +3.13(+2.42%)
Jan 14, 2019 130.62 131.20 127.30 129.51 119,455 -2.29(-1.74%)
Jan 11, 2019 132.04 132.04 129.57 131.80 126,500 -0.47(-0.36%)
Jan 10, 2019 128.76 132.31 128.71 132.27 129,482 +2.31(+1.78%)
Jan 09, 2019 129.38 130.53 127.96 129.96 163,778 +1.18(+0.92%)
Jan 08, 2019 130.48 132.54 127.89 128.78 85,494 -0.48(-0.37%)
Jan 07, 2019 128.33 132.97 126.46 129.26 92,827 +0.85(+0.66%)
Jan 04, 2019 125.71 133.84 123.68 128.41 89,400 +4.72(+3.82%)
Jan 03, 2019 127.54 130.25 123.50 123.69 84,639 -5.09(-3.95%)
Jan 02, 2019 129.31 129.97 127.22 128.78 136,621 -2.32(-1.77%)
Dec 31, 2018 130.92 134.00 129.39 131.10 199,500 +0.26(+0.20%)
Dec 28, 2018 130.25 132.94 126.31 130.84 93,700 +0.54(+0.41%)
Dec 27, 2018 131.36 132.00 125.39 130.30 127,196 -3.05(-2.29%)
Dec 26, 2018 125.85 133.75 125.59 133.35 158,221 +8.03(+6.41%)
Dec 24, 2018 126.31 129.26 125.12 125.32 77,300 -1.69(-1.33%)
Dec 21, 2018 128.52 130.66 125.20 127.01 303,500 -1.43(-1.11%)
Dec 20, 2018 131.30 132.45 127.72 128.44 148,698 -3.26(-2.48%)
Dec 19, 2018 134.38 138.64 130.57 131.70 118,089 -2.53(-1.88%)
Dec 18, 2018 135.49 137.16 132.63 134.23 190,696 +0.31(+0.23%)
Dec 17, 2018 135.14 138.30 132.92 133.92 126,128 -1.61(-1.19%)
Dec 14, 2018 134.15 136.49 133.83 135.53 79,500 +0.32(+0.24%)
Dec 13, 2018 136.43 139.88 134.33 135.21 96,192 -0.53(-0.39%)
Dec 12, 2018 135.95 138.53 134.55 135.74 179,757 +1.55(+1.16%)
Dec 11, 2018 137.79 140.39 133.30 134.19 104,512 -1.34(-0.99%)
Dec 10, 2018 136.76 138.48 132.55 135.53 118,019 -1.49(-1.09%)
Dec 07, 2018 141.50 143.75 136.02 137.02 98,400 -4.91(-3.46%)
Dec 06, 2018 142.25 143.94 137.49 141.93 115,262 -2.60(-1.80%)
Dec 04, 2018 156.00 157.21 143.54 144.53 80,100 -12.62(-8.03%)
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.