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

Ingevity Corp (NY: NGVT )

47.87 -0.73 (-1.50%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 82.85 83.69 82.29 83.69 211,300 +1.60(+1.95%)
Dec 28, 2018 82.50 83.67 81.12 82.09 269,300 +0.17(+0.21%)
Dec 27, 2018 77.67 82.03 76.50 81.92 222,969 +2.29(+2.88%)
Dec 26, 2018 76.28 79.67 74.98 79.63 254,144 +4.12(+5.46%)
Dec 24, 2018 76.79 77.75 75.34 75.51 108,200 -2.28(-2.93%)
Dec 21, 2018 80.32 81.36 77.26 77.79 784,200 -2.27(-2.84%)
Dec 20, 2018 79.29 81.39 77.96 80.06 311,431 +0.81(+1.02%)
Dec 19, 2018 80.33 83.08 78.55 79.25 358,108 -0.61(-0.76%)
Dec 18, 2018 80.64 82.21 79.84 79.86 242,387 +0.12(+0.15%)
Dec 17, 2018 82.17 84.36 79.14 79.74 282,853 -3.24(-3.90%)
Dec 14, 2018 81.46 85.22 80.89 82.98 354,400 +0.35(+0.42%)
Dec 13, 2018 82.00 83.94 81.50 82.63 411,645 +0.95(+1.16%)
Dec 12, 2018 79.02 82.74 79.00 81.68 495,282 +4.12(+5.31%)
Dec 11, 2018 86.93 87.86 77.53 77.56 702,862 -8.95(-10.35%)
Dec 10, 2018 85.77 87.26 82.78 86.51 545,407 +1.33(+1.56%)
Dec 07, 2018 90.68 92.09 84.60 85.18 604,300 -5.27(-5.83%)
Dec 06, 2018 93.11 93.21 88.26 90.45 281,843 -4.57(-4.81%)
Dec 04, 2018 100.10 101.78 94.85 95.02 187,600 -5.58(-5.55%)
Dec 03, 2018 99.95 100.96 98.31 100.60 202,981 +2.59(+2.64%)
Nov 30, 2018 97.55 99.59 97.41 98.01 237,600 +0.00(+0.00%)
Nov 29, 2018 97.35 98.85 97.04 98.01 159,934 +0.03(+0.03%)
Nov 28, 2018 95.45 98.10 93.46 97.98 216,211 +3.10(+3.27%)
Nov 27, 2018 95.02 96.03 94.42 94.88 103,470 -1.16(-1.21%)
Nov 26, 2018 96.90 98.17 95.55 96.04 201,935 +0.42(+0.44%)
Nov 23, 2018 93.66 96.46 91.85 95.62 45,100 +0.34(+0.36%)
Nov 21, 2018 95.28 95.28 95.28 0 +1.72(+1.84%)
Nov 20, 2018 93.36 94.65 91.61 93.56 150,433 -1.68(-1.76%)
Nov 19, 2018 98.81 98.81 94.28 95.24 179,869 -3.80(-3.84%)
Nov 16, 2018 97.26 99.54 96.06 99.04 338,400 +0.69(+0.70%)
Nov 15, 2018 96.41 99.37 95.75 98.35 338,862 +2.26(+2.35%)
Nov 14, 2018 97.87 98.74 94.19 96.09 235,745 -0.90(-0.93%)
Nov 13, 2018 97.58 99.12 96.31 96.99 168,450 -0.22(-0.23%)
Nov 12, 2018 98.34 98.48 96.48 97.21 153,429 -1.32(-1.34%)
Nov 09, 2018 100.93 101.79 97.17 98.53 230,900 -3.04(-2.99%)
Nov 08, 2018 102.67 102.67 100.12 101.57 164,950 -1.77(-1.71%)
Nov 07, 2018 100.86 104.82 99.92 103.34 363,325 +3.36(+3.36%)
Nov 06, 2018 97.64 100.42 97.00 99.98 234,364 +2.37(+2.43%)
Nov 05, 2018 98.65 99.40 96.15 97.61 258,454 -1.05(-1.06%)
Nov 02, 2018 96.01 99.53 96.01 98.66 387,600 +4.19(+4.44%)
Nov 01, 2018 91.94 95.11 90.77 94.47 252,134 +3.39(+3.72%)
Oct 31, 2018 89.97 92.08 89.97 91.08 333,575 +2.42(+2.73%)
Oct 30, 2018 86.40 88.97 85.75 88.66 328,896 +2.13(+2.46%)
Oct 29, 2018 88.79 90.12 85.03 86.53 320,953 -0.20(-0.23%)
Oct 26, 2018 86.65 89.60 85.59 86.73 352,200 -2.35(-2.64%)
Oct 25, 2018 84.17 90.00 82.42 89.08 460,314 +6.50(+7.87%)
Oct 24, 2018 87.24 87.62 82.40 82.58 285,088 -4.50(-5.17%)
Oct 23, 2018 86.47 87.92 85.63 87.08 420,855 -1.25(-1.42%)
Oct 22, 2018 88.78 89.94 86.74 88.33 288,371 -0.30(-0.34%)
Oct 19, 2018 88.96 90.01 88.39 88.63 395,200 -0.23(-0.26%)
Oct 18, 2018 90.09 90.51 87.59 88.86 325,783 -0.99(-1.10%)
Oct 17, 2018 89.55 91.11 88.38 89.85 314,476 +0.02(+0.02%)
Oct 16, 2018 86.25 90.03 84.37 89.83 334,476 +4.68(+5.50%)
Oct 15, 2018 84.81 85.93 82.75 85.15 193,414 +0.21(+0.25%)
Oct 12, 2018 84.24 86.11 83.82 84.94 431,100 +2.25(+2.72%)
Oct 11, 2018 85.97 87.58 82.58 82.69 470,966 -3.87(-4.47%)
Oct 10, 2018 93.70 94.37 86.20 86.56 643,566 -7.48(-7.95%)
Oct 09, 2018 94.35 95.32 93.90 94.04 264,347 -0.76(-0.80%)
Oct 08, 2018 95.73 96.92 92.63 94.80 182,173 -1.41(-1.47%)
Oct 05, 2018 97.78 98.19 95.48 96.21 237,800 -1.53(-1.57%)
Oct 04, 2018 97.72 97.98 96.83 97.74 191,403 -0.54(-0.55%)
Oct 03, 2018 95.39 99.33 94.49 98.28 315,588 +3.14(+3.30%)
Oct 02, 2018 101.40 101.40 94.27 95.14 764,081 -8.11(-7.85%)
Oct 01, 2018 102.90 103.81 102.84 103.25 183,007 +1.37(+1.34%)
Sep 28, 2018 101.18 103.15 101.18 101.88 276,300 +0.07(+0.07%)
Sep 27, 2018 102.02 102.32 101.09 101.81 174,758 -0.28(-0.27%)
Sep 26, 2018 103.60 104.28 101.81 102.09 212,802 -1.67(-1.61%)
Sep 25, 2018 102.50 104.53 102.02 103.76 221,600 +1.43(+1.40%)
Sep 24, 2018 104.50 104.50 101.17 102.33 129,358 -2.60(-2.48%)
Sep 21, 2018 104.93 106.59 104.72 104.93 446,000 +0.55(+0.53%)
Sep 20, 2018 101.80 104.57 101.55 104.38 239,459 +3.28(+3.24%)
Sep 19, 2018 101.68 102.96 100.82 101.10 194,592 -0.71(-0.70%)
Sep 18, 2018 101.19 102.71 101.02 101.81 142,249 +0.97(+0.96%)
Sep 17, 2018 102.99 102.99 100.57 100.84 152,899 -2.03(-1.97%)
Sep 14, 2018 101.93 103.19 101.88 102.87 147,600 +0.76(+0.74%)
Sep 13, 2018 101.15 102.96 100.79 102.11 142,192 +1.58(+1.57%)
Sep 12, 2018 98.28 100.95 97.47 100.53 206,469 +1.92(+1.95%)
Sep 11, 2018 98.34 99.17 97.84 98.61 125,293 -0.41(-0.41%)
Sep 10, 2018 99.79 100.27 98.89 99.02 148,225 -0.30(-0.30%)
Sep 07, 2018 99.01 102.04 98.68 99.32 172,900 -0.03(-0.03%)
Sep 06, 2018 99.96 100.49 98.99 99.35 187,762 -0.52(-0.52%)
Sep 05, 2018 99.86 101.01 99.38 99.87 162,047 -0.31(-0.31%)
Sep 04, 2018 100.70 101.56 99.21 100.18 123,055 -0.83(-0.82%)
Aug 31, 2018 101.01 101.01 101.01 0 +1.12(+1.12%)
Aug 30, 2018 99.78 100.84 99.27 99.89 226,646 +0.00(+0.00%)
Aug 29, 2018 99.50 100.27 99.00 99.89 218,685 +0.49(+0.49%)
Aug 28, 2018 100.86 101.38 99.19 99.40 125,097 -1.24(-1.23%)
Aug 27, 2018 100.68 101.79 100.56 100.64 117,190 +0.22(+0.22%)
Aug 24, 2018 100.00 101.25 99.75 100.42 165,200 +0.51(+0.51%)
Aug 23, 2018 100.50 101.35 99.52 99.91 118,141 -0.41(-0.41%)
Aug 22, 2018 99.94 100.80 99.43 100.32 104,206 +0.34(+0.34%)
Aug 21, 2018 99.04 100.90 99.04 99.98 256,454 +1.17(+1.18%)
Aug 20, 2018 98.66 100.00 98.34 98.81 101,888 +0.25(+0.25%)
Aug 17, 2018 97.70 98.66 97.19 98.56 101,400 +0.76(+0.78%)
Aug 16, 2018 97.53 98.97 97.10 97.80 130,732 +1.11(+1.15%)
Aug 15, 2018 98.43 99.27 96.24 96.69 195,606 -2.24(-2.26%)
Aug 14, 2018 98.28 100.04 98.20 98.93 154,994 +0.68(+0.69%)
Aug 13, 2018 100.63 101.22 98.13 98.25 117,803 -1.96(-1.96%)
Aug 10, 2018 100.18 101.59 100.09 100.21 93,800 -0.91(-0.90%)
Aug 09, 2018 101.12 101.67 100.78 101.12 157,201 +0.21(+0.21%)
Aug 08, 2018 100.08 101.14 100.01 100.91 142,644 +0.76(+0.76%)
Aug 07, 2018 100.30 100.51 99.11 100.15 194,531 +0.28(+0.28%)
Aug 06, 2018 98.17 100.31 97.80 99.87 146,109 +1.54(+1.57%)
Aug 03, 2018 98.19 99.83 97.99 98.33 200,300 -0.24(-0.24%)
Aug 02, 2018 96.90 98.69 96.64 98.57 104,181 +0.74(+0.76%)
Aug 01, 2018 99.76 100.53 97.35 97.83 205,827 -1.84(-1.85%)
Jul 31, 2018 98.11 100.86 96.95 99.67 353,928 +3.27(+3.39%)
Jul 30, 2018 98.93 99.58 96.26 96.40 283,008 -2.66(-2.69%)
Jul 27, 2018 98.58 100.20 98.06 99.06 473,900 +1.44(+1.48%)
Jul 26, 2018 91.57 97.98 91.57 97.62 383,412 +8.16(+9.12%)
Jul 25, 2018 87.46 90.01 86.90 89.46 533,704 +1.79(+2.04%)
Jul 24, 2018 88.71 89.57 86.80 87.67 299,781 -0.61(-0.69%)
Jul 23, 2018 90.04 90.04 87.77 88.28 412,138 -1.70(-1.89%)
Jul 20, 2018 90.28 90.64 88.89 89.98 296,550 -0.07(-0.08%)
Jul 19, 2018 89.72 90.64 89.22 90.05 269,426 +0.00(+0.00%)
Jul 18, 2018 90.71 91.32 89.61 90.05 229,672 -0.70(-0.77%)
Jul 17, 2018 87.79 91.12 87.41 90.75 469,954 +2.96(+3.37%)
Jul 16, 2018 88.16 88.45 87.39 87.79 288,115 -0.41(-0.46%)
Jul 13, 2018 86.47 88.86 86.14 88.20 308,299 +2.28(+2.65%)
Jul 12, 2018 86.15 86.15 84.53 85.92 200,485 +1.14(+1.34%)
Jul 11, 2018 85.29 85.44 84.41 84.78 152,638 -1.01(-1.18%)
Jul 10, 2018 85.86 86.46 85.55 85.79 169,456 -0.18(-0.21%)
Jul 09, 2018 85.37 85.99 84.87 85.97 146,423 +0.94(+1.11%)
Jul 06, 2018 82.87 85.22 82.86 85.03 248,117 +1.85(+2.22%)
Jul 05, 2018 83.24 80.73 83.18 209,377 +2.41(+2.98%)
Jul 03, 2018 80.77 80.77 80.77 0 -0.30(-0.37%)
Jul 02, 2018 80.42 81.09 79.95 81.07 176,842 +0.21(+0.26%)
Jun 29, 2018 81.52 82.23 80.86 80.86 211,780 -0.36(-0.44%)
Jun 28, 2018 80.09 81.51 79.25 81.22 233,227 +0.97(+1.21%)
Jun 27, 2018 81.63 82.18 79.87 80.25 265,368 -1.07(-1.32%)
Jun 26, 2018 80.10 81.67 79.42 81.32 390,270 +1.25(+1.56%)
Jun 25, 2018 81.27 81.27 79.36 80.07 301,519 -1.02(-1.26%)
Jun 22, 2018 83.25 83.70 80.94 81.09 453,534 -1.83(-2.21%)
Jun 21, 2018 83.04 83.06 82.10 82.92 296,350 -0.12(-0.14%)
Jun 20, 2018 82.74 83.39 82.56 83.04 307,559 +0.32(+0.39%)
Jun 19, 2018 82.70 83.39 80.96 82.72 426,893 -0.22(-0.27%)
Jun 18, 2018 82.00 83.21 81.75 82.94 168,507 +0.14(+0.17%)
Jun 15, 2018 82.89 82.41 82.80 294,605 +0.39(+0.47%)
Jun 14, 2018 82.02 82.43 81.07 82.41 158,292 +0.58(+0.71%)
Jun 13, 2018 82.85 82.85 80.66 81.83 301,636 -1.21(-1.46%)
Jun 12, 2018 82.26 83.11 81.37 83.04 215,967 +0.72(+0.87%)
Jun 11, 2018 80.42 82.51 80.37 82.32 206,260 +2.04(+2.54%)
Jun 08, 2018 80.09 80.40 79.27 80.28 294,906 +0.16(+0.20%)
Jun 07, 2018 80.48 80.86 79.56 80.12 232,932 -0.30(-0.37%)
Jun 06, 2018 80.42 284,871 +0.98(+1.23%)
Jun 05, 2018 77.81 79.54 77.24 79.44 114,542 +1.74(+2.24%)
Jun 04, 2018 77.55 78.09 76.59 77.70 190,095 +0.63(+0.82%)
Jun 01, 2018 76.93 78.25 76.42 77.07 217,936 +0.93(+1.22%)
May 31, 2018 78.57 78.97 76.13 76.14 228,494 -2.54(-3.23%)
May 30, 2018 77.94 79.43 77.42 78.68 152,893 +1.54(+2.00%)
May 29, 2018 76.72 77.40 76.41 77.14 194,038 -0.16(-0.21%)
May 25, 2018 77.30 77.30 77.30 0 -1.03(-1.31%)
May 24, 2018 79.55 79.73 78.26 78.33 166,642 -1.30(-1.63%)
May 23, 2018 80.45 80.67 79.35 79.63 124,671 -1.24(-1.53%)
May 22, 2018 83.78 83.78 80.81 80.87 182,446 -2.53(-3.03%)
May 21, 2018 84.49 84.87 83.09 83.40 252,042 -0.63(-0.75%)
May 18, 2018 84.00 84.69 83.12 84.03 262,892 +0.43(+0.51%)
May 17, 2018 82.58 83.78 82.58 83.60 346,620 +0.75(+0.91%)
May 16, 2018 80.41 83.21 80.17 82.85 308,342 +2.75(+3.43%)
May 15, 2018 79.28 80.17 78.64 80.10 166,340 +0.42(+0.53%)
May 14, 2018 81.79 82.22 79.47 79.68 295,104 -1.96(-2.40%)
May 11, 2018 81.53 81.97 80.96 81.64 192,085 +0.15(+0.18%)
May 10, 2018 80.67 81.68 79.59 81.49 209,379 +1.14(+1.42%)
May 09, 2018 80.67 80.85 78.39 80.35 195,746 -0.09(-0.11%)
May 08, 2018 79.04 80.48 79.04 80.44 294,704 +1.14(+1.44%)
May 07, 2018 77.38 79.46 76.87 79.30 434,566 +2.19(+2.84%)
May 04, 2018 78.36 78.40 75.87 77.11 375,246 -1.95(-2.47%)
May 03, 2018 77.11 79.37 77.11 79.06 412,450 +2.23(+2.90%)
May 02, 2018 76.83 77.71 76.67 76.83 195,660 -0.38(-0.49%)
May 01, 2018 76.70 77.32 75.01 77.21 152,784 +0.38(+0.49%)
Apr 30, 2018 77.84 78.57 76.78 76.83 138,613 -0.83(-1.07%)
Apr 27, 2018 79.20 79.48 77.41 77.66 155,044 -1.33(-1.68%)
Apr 26, 2018 79.24 79.51 77.75 78.99 116,288 +0.10(+0.13%)
Apr 25, 2018 78.22 79.57 77.51 78.89 119,258 +0.56(+0.71%)
Apr 24, 2018 81.61 82.63 77.60 78.33 211,312 -3.23(-3.96%)
Apr 23, 2018 81.95 82.67 80.89 81.56 111,429 -0.39(-0.48%)
Apr 20, 2018 81.55 82.23 81.25 81.95 198,917 +0.45(+0.55%)
Apr 19, 2018 81.64 81.89 81.00 81.50 152,490 -0.20(-0.24%)
Apr 18, 2018 81.29 82.15 80.62 81.70 330,809 +0.65(+0.80%)
Apr 17, 2018 80.30 81.39 79.37 81.05 389,226 +1.46(+1.83%)
Apr 16, 2018 78.50 79.97 77.90 79.59 212,572 +1.82(+2.34%)
Apr 13, 2018 77.13 78.15 76.34 77.77 280,231 +1.16(+1.51%)
Apr 12, 2018 75.37 77.15 75.05 76.61 152,675 +1.48(+1.97%)
Apr 11, 2018 76.17 76.17 74.68 75.13 200,748 -1.23(-1.61%)
Apr 10, 2018 75.10 77.12 74.13 76.36 154,742 +2.41(+3.26%)
Apr 09, 2018 74.63 75.11 73.17 73.95 109,791 -0.08(-0.11%)
Apr 06, 2018 75.83 77.33 73.21 74.03 180,098 -2.32(-3.04%)
Apr 05, 2018 74.84 76.51 74.57 76.35 192,649 +2.18(+2.94%)
Apr 04, 2018 72.04 74.40 71.74 74.17 156,483 +0.90(+1.23%)
Apr 03, 2018 72.06 73.51 71.01 73.27 197,998 +1.77(+2.48%)
Apr 02, 2018 73.31 73.59 70.71 71.50 181,220 -2.19(-2.97%)
Mar 29, 2018 73.69 73.69 73.69 0 +1.64(+2.28%)
Mar 28, 2018 73.39 73.70 72.04 72.05 209,153 -1.02(-1.40%)
Mar 27, 2018 75.84 75.84 72.60 73.07 163,080 -2.50(-3.31%)
Mar 26, 2018 74.84 75.92 73.88 75.57 119,508 +2.05(+2.79%)
Mar 23, 2018 75.11 75.75 73.49 73.52 162,645 -1.58(-2.10%)
Mar 22, 2018 77.30 77.94 75.10 75.10 200,109 -3.20(-4.09%)
Mar 21, 2018 76.10 78.80 76.10 78.30 184,204 +2.04(+2.68%)
Mar 20, 2018 76.36 76.80 75.67 76.26 100,216 +0.24(+0.32%)
Mar 19, 2018 76.94 76.97 75.18 76.02 160,052 -1.23(-1.59%)
Mar 16, 2018 76.13 77.63 74.92 77.25 416,905 +0.99(+1.30%)
Mar 15, 2018 77.76 78.20 76.03 76.26 136,815 -1.15(-1.49%)
Mar 14, 2018 79.09 79.18 77.09 77.41 288,847 -1.23(-1.56%)
Mar 13, 2018 79.90 80.78 78.43 78.64 289,897 -0.66(-0.83%)
Mar 12, 2018 81.07 81.84 79.18 79.30 379,870 -2.19(-2.69%)
Mar 09, 2018 80.54 81.85 79.71 81.49 224,792 +1.96(+2.46%)
Mar 08, 2018 79.23 80.66 78.17 79.53 350,918 +2.00(+2.58%)
Mar 07, 2018 78.74 77.03 77.53 213,775 -0.83(-1.06%)
Mar 06, 2018 76.98 78.45 75.66 78.36 226,339 +1.67(+2.18%)
Mar 05, 2018 75.37 77.22 74.86 76.69 232,331 +0.74(+0.97%)
Mar 02, 2018 73.57 76.08 72.72 75.95 352,056 +1.98(+2.68%)
Mar 01, 2018 74.56 75.46 73.08 73.97 375,831 -0.94(-1.25%)
Feb 28, 2018 77.26 77.95 74.89 74.91 366,493 -2.24(-2.90%)
Feb 27, 2018 79.91 79.96 77.15 77.15 384,451 -3.99(-4.92%)
Feb 26, 2018 81.50 82.10 79.89 81.14 209,807 -0.11(-0.14%)
Feb 23, 2018 78.52 81.37 77.73 81.25 286,509 +3.88(+5.01%)
Feb 22, 2018 78.34 79.97 76.79 77.37 289,732 -0.29(-0.37%)
Feb 21, 2018 73.00 78.26 73.00 77.66 388,273 +5.39(+7.46%)
Feb 20, 2018 72.20 72.98 71.57 72.27 190,090 -0.08(-0.11%)
Feb 16, 2018 72.35 72.35 72.35 0 -1.02(-1.39%)
Feb 15, 2018 73.82 74.28 72.88 73.37 188,077 -0.05(-0.07%)
Feb 14, 2018 70.93 73.53 70.93 73.42 143,434 +1.75(+2.44%)
Feb 13, 2018 70.93 71.85 70.69 71.67 284,266 +0.43(+0.60%)
Feb 12, 2018 69.63 71.58 68.41 71.24 295,362 +1.84(+2.65%)
Feb 09, 2018 70.00 70.41 66.57 69.40 278,052 +0.26(+0.38%)
Feb 08, 2018 71.23 72.41 69.09 69.14 410,139 -2.11(-2.96%)
Feb 07, 2018 71.10 72.55 70.88 71.25 178,042 -0.08(-0.11%)
Feb 06, 2018 68.85 72.31 68.74 71.33 194,848 -0.38(-0.53%)
Feb 05, 2018 72.40 73.71 70.56 71.71 131,077 -1.24(-1.70%)
Feb 02, 2018 72.26 74.65 71.92 72.95 279,048 +0.31(+0.43%)
Feb 01, 2018 72.25 73.77 71.29 72.64 232,954 +0.09(+0.12%)
Jan 31, 2018 74.86 75.30 72.36 72.55 211,575 -1.79(-2.41%)
Jan 30, 2018 73.87 75.33 73.87 74.34 130,229 -0.25(-0.34%)
Jan 29, 2018 75.21 75.76 74.56 74.59 135,733 -0.83(-1.10%)
Jan 26, 2018 76.34 76.99 74.88 75.42 264,513 -0.84(-1.10%)
Jan 25, 2018 75.15 76.47 74.77 76.26 207,704 +1.40(+1.87%)
Jan 24, 2018 75.78 76.56 74.83 74.86 135,893 -0.84(-1.11%)
Jan 23, 2018 75.87 76.12 75.42 75.70 130,539 -0.17(-0.22%)
Jan 22, 2018 76.19 76.19 74.89 75.87 109,590 -0.76(-0.99%)
Jan 19, 2018 73.99 76.84 73.99 76.63 170,671 +2.42(+3.26%)
Jan 18, 2018 74.50 75.18 73.52 74.21 208,742 -0.41(-0.55%)
Jan 17, 2018 73.94 75.41 73.29 74.62 190,760 +0.79(+1.07%)
Jan 16, 2018 74.93 75.11 73.15 73.83 227,030 -0.72(-0.97%)
Jan 12, 2018 74.55 74.55 74.55 0 -0.94(-1.25%)
Jan 11, 2018 73.51 75.49 72.97 75.49 233,141 +2.33(+3.18%)
Jan 10, 2018 73.16 184,499 -0.83(-1.12%)
Jan 09, 2018 72.82 74.59 72.68 73.99 182,126 +1.17(+1.61%)
Jan 08, 2018 73.53 74.48 72.08 72.82 101,923 -0.99(-1.34%)
Jan 05, 2018 72.93 73.90 72.78 73.81 218,533 +0.98(+1.35%)
Jan 04, 2018 71.10 73.09 70.47 72.83 456,241 +2.36(+3.35%)
Jan 03, 2018 70.75 71.10 70.32 70.47 324,377 -0.44(-0.62%)
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.