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 (%)
May 29, 2020 52.17 53.50 51.04 52.67 437,500 -0.87(-1.62%)
May 28, 2020 59.11 59.22 53.26 53.54 560,406 -4.26(-7.37%)
May 27, 2020 56.40 57.95 55.10 57.80 579,927 +3.27(+6.00%)
May 26, 2020 54.45 55.55 53.87 54.53 402,778 +3.07(+5.97%)
May 22, 2020 52.02 52.31 50.65 51.46 209,900 +0.01(+0.02%)
May 21, 2020 52.39 52.94 51.01 51.45 250,193 -0.81(-1.55%)
May 20, 2020 50.36 52.55 50.36 52.26 342,875 +3.06(+6.22%)
May 19, 2020 50.17 51.43 48.89 49.20 296,897 -1.75(-3.43%)
May 18, 2020 48.01 51.26 48.01 50.95 391,272 +5.12(+11.17%)
May 15, 2020 45.46 46.61 44.78 45.83 267,400 +0.12(+0.26%)
May 14, 2020 42.75 45.79 41.52 45.71 392,601 +1.58(+3.58%)
May 13, 2020 46.97 47.58 43.50 44.13 443,498 -3.55(-7.45%)
May 12, 2020 51.39 51.68 47.67 47.68 420,604 -3.21(-6.31%)
May 11, 2020 47.67 51.03 46.05 50.89 896,692 +2.45(+5.06%)
May 08, 2020 47.36 48.44 46.81 48.44 341,700 +2.14(+4.62%)
May 07, 2020 46.45 47.36 45.95 46.30 389,874 +1.01(+2.23%)
May 06, 2020 46.83 47.60 45.10 45.29 632,118 -1.31(-2.81%)
May 05, 2020 48.93 50.17 46.49 46.60 614,792 -1.14(-2.39%)
May 04, 2020 46.57 48.20 45.99 47.74 401,387 -0.14(-0.29%)
May 01, 2020 49.73 50.05 46.40 47.88 792,100 -4.04(-7.78%)
Apr 30, 2020 49.41 53.57 46.93 51.92 1,572,241 +7.00(+15.58%)
Apr 29, 2020 44.40 45.74 43.08 44.92 804,106 +2.38(+5.59%)
Apr 28, 2020 41.79 42.81 40.85 42.54 837,743 +2.30(+5.72%)
Apr 27, 2020 39.72 40.81 39.33 40.24 471,107 +1.27(+3.26%)
Apr 24, 2020 38.27 39.14 37.82 38.97 372,200 +0.89(+2.34%)
Apr 23, 2020 38.47 38.86 37.29 38.08 462,132 -0.01(-0.03%)
Apr 22, 2020 38.83 39.08 37.69 38.09 238,094 +0.39(+1.03%)
Apr 21, 2020 36.96 38.62 36.50 37.70 482,915 -0.58(-1.52%)
Apr 20, 2020 38.31 39.22 37.30 38.28 346,254 -1.39(-3.50%)
Apr 17, 2020 39.54 41.08 39.10 39.67 763,100 +1.76(+4.64%)
Apr 16, 2020 38.09 38.82 35.97 37.91 620,787 -0.12(-0.32%)
Apr 15, 2020 38.54 39.54 37.23 38.03 679,285 -2.31(-5.73%)
Apr 14, 2020 42.20 42.95 39.62 40.34 526,780 -0.82(-1.99%)
Apr 13, 2020 42.63 43.04 40.43 41.16 452,534 -1.77(-4.12%)
Apr 09, 2020 42.65 44.59 41.26 42.93 808,600 +1.96(+4.78%)
Apr 08, 2020 38.78 41.61 38.33 40.97 612,862 +2.86(+7.50%)
Apr 07, 2020 40.08 41.08 37.65 38.11 555,972 -0.36(-0.94%)
Apr 06, 2020 36.41 39.48 36.41 38.47 556,016 +3.81(+10.99%)
Apr 03, 2020 35.09 36.02 32.67 34.66 863,700 -1.70(-4.68%)
Apr 02, 2020 35.27 38.23 35.09 36.36 720,626 +1.24(+3.53%)
Apr 01, 2020 33.58 36.50 33.18 35.12 739,716 -0.08(-0.23%)
Mar 31, 2020 33.96 35.51 32.97 35.20 690,558 +1.42(+4.20%)
Mar 30, 2020 33.30 34.42 31.84 33.78 733,317 +0.31(+0.93%)
Mar 27, 2020 34.31 35.47 32.44 33.47 411,400 -2.53(-7.03%)
Mar 26, 2020 33.59 36.80 33.21 36.00 710,596 +3.27(+9.99%)
Mar 25, 2020 31.50 34.48 30.90 32.73 798,298 +1.47(+4.70%)
Mar 24, 2020 29.72 32.30 29.56 31.26 611,721 +2.54(+8.84%)
Mar 23, 2020 28.27 29.52 26.49 28.72 759,207 +0.56(+1.99%)
Mar 20, 2020 31.54 32.91 27.77 28.16 915,300 -3.07(-9.83%)
Mar 19, 2020 27.20 32.44 26.15 31.23 761,627 +3.39(+12.18%)
Mar 18, 2020 30.71 31.47 24.92 27.84 834,834 -5.10(-15.48%)
Mar 17, 2020 35.65 35.90 31.01 32.94 865,978 -2.18(-6.21%)
Mar 16, 2020 34.87 37.21 33.36 35.12 889,038 -2.71(-7.16%)
Mar 13, 2020 37.58 38.17 33.57 37.83 711,200 +3.35(+9.72%)
Mar 12, 2020 35.28 35.88 31.43 34.48 702,385 -4.32(-11.13%)
Mar 11, 2020 39.36 40.62 38.32 38.80 943,345 -2.09(-5.11%)
Mar 10, 2020 39.76 41.64 38.07 40.89 1,367,361 +3.20(+8.49%)
Mar 09, 2020 42.27 43.05 37.43 37.69 848,049 -9.20(-19.62%)
Mar 06, 2020 45.34 48.87 44.68 46.89 570,600 +0.15(+0.32%)
Mar 05, 2020 47.71 47.73 44.87 46.74 745,345 -2.52(-5.12%)
Mar 04, 2020 49.08 50.46 48.13 49.26 746,853 +1.05(+2.18%)
Mar 03, 2020 48.86 50.56 47.47 48.21 894,096 -0.92(-1.87%)
Mar 02, 2020 46.04 49.27 44.44 49.13 756,216 +4.09(+9.08%)
Feb 28, 2020 45.39 46.89 42.67 45.04 1,164,400 -2.28(-4.82%)
Feb 27, 2020 47.67 49.36 46.08 47.32 814,156 -1.35(-2.77%)
Feb 26, 2020 51.05 51.64 48.37 48.67 533,889 -2.08(-4.10%)
Feb 25, 2020 55.32 55.32 50.63 50.75 681,141 -3.98(-7.27%)
Feb 24, 2020 56.00 56.13 53.83 54.73 413,784 -3.76(-6.43%)
Feb 21, 2020 59.25 60.79 54.68 58.49 1,074,400 -4.43(-7.04%)
Feb 20, 2020 64.83 65.54 62.86 62.92 472,068 -2.24(-3.44%)
Feb 19, 2020 65.60 66.21 64.61 65.16 308,693 +0.16(+0.25%)
Feb 18, 2020 66.37 66.94 64.54 65.00 283,741 -1.84(-2.75%)
Feb 14, 2020 66.13 67.69 66.13 66.84 351,700 +0.54(+0.81%)
Feb 13, 2020 65.71 66.60 65.40 66.30 340,278 +0.07(+0.11%)
Feb 12, 2020 66.41 66.87 65.42 66.23 458,926 +0.47(+0.71%)
Feb 11, 2020 66.16 67.51 65.39 65.76 353,843 -0.05(-0.08%)
Feb 10, 2020 66.71 67.49 65.78 65.81 522,374 -1.03(-1.54%)
Feb 07, 2020 66.48 67.53 65.72 66.84 702,800 +1.72(+2.64%)
Feb 06, 2020 65.73 66.15 62.75 65.12 650,050 -0.39(-0.60%)
Feb 05, 2020 64.09 66.65 64.02 65.51 797,214 +2.16(+3.41%)
Feb 04, 2020 64.27 64.86 63.27 63.35 777,019 +0.33(+0.52%)
Feb 03, 2020 66.31 69.53 62.53 63.02 806,224 -2.20(-3.37%)
Jan 31, 2020 66.22 66.44 62.90 65.22 1,420,900 -1.34(-2.01%)
Jan 30, 2020 68.02 68.64 64.72 66.56 1,107,422 -2.44(-3.54%)
Jan 29, 2020 73.99 74.95 68.93 69.00 844,646 -4.82(-6.53%)
Jan 28, 2020 74.90 75.26 73.78 73.82 161,094 -0.55(-0.74%)
Jan 27, 2020 75.89 75.89 74.13 74.37 331,301 -3.51(-4.51%)
Jan 24, 2020 80.00 80.24 77.57 77.88 248,800 -0.96(-1.22%)
Jan 23, 2020 79.98 79.98 78.29 78.84 186,961 -1.87(-2.32%)
Jan 22, 2020 80.98 81.45 79.79 80.71 222,539 +0.26(+0.32%)
Jan 21, 2020 82.06 82.06 80.38 80.45 208,412 -2.11(-2.56%)
Jan 17, 2020 83.98 83.98 82.24 82.56 224,800 -0.68(-0.82%)
Jan 16, 2020 83.74 84.78 82.79 83.24 264,343 -0.03(-0.04%)
Jan 15, 2020 81.94 84.48 81.94 83.27 400,648 +0.98(+1.19%)
Jan 14, 2020 80.28 83.11 79.84 82.29 423,943 +1.97(+2.45%)
Jan 13, 2020 79.10 80.95 78.56 80.32 549,322 +1.36(+1.72%)
Jan 10, 2020 80.16 80.50 78.82 78.96 309,800 -0.99(-1.24%)
Jan 09, 2020 81.36 81.42 79.67 79.95 374,141 -0.82(-1.02%)
Jan 08, 2020 81.49 81.95 79.54 80.77 606,583 -0.76(-0.93%)
Jan 07, 2020 81.34 83.19 81.05 81.53 208,454 -0.19(-0.23%)
Jan 06, 2020 83.24 83.59 81.58 81.72 295,345 -2.72(-3.22%)
Jan 03, 2020 84.56 85.53 84.33 84.44 279,500 -1.85(-2.14%)
Jan 02, 2020 87.70 88.02 84.47 86.29 268,145 -1.09(-1.25%)
Dec 31, 2019 86.38 88.54 86.38 87.38 173,300 +1.01(+1.17%)
Dec 30, 2019 86.97 87.48 86.22 86.37 172,588 -0.59(-0.68%)
Dec 27, 2019 88.12 88.58 86.80 86.96 131,300 -0.70(-0.80%)
Dec 26, 2019 88.35 88.59 87.39 87.66 75,086 -0.47(-0.53%)
Dec 24, 2019 90.02 90.18 87.51 88.13 62,700 -1.95(-2.16%)
Dec 23, 2019 87.54 90.20 86.58 90.08 454,967 +3.10(+3.56%)
Dec 20, 2019 88.60 88.73 86.34 86.98 758,400 -1.62(-1.83%)
Dec 19, 2019 88.82 89.66 88.37 88.60 191,961 -0.05(-0.06%)
Dec 18, 2019 89.43 89.46 88.35 88.65 112,509 -0.19(-0.21%)
Dec 17, 2019 89.24 89.40 88.26 88.84 189,994 +0.20(+0.23%)
Dec 16, 2019 89.43 90.94 88.29 88.64 286,373 +0.34(+0.39%)
Dec 13, 2019 90.23 90.87 88.12 88.30 207,300 -1.83(-2.03%)
Dec 12, 2019 89.74 91.29 89.17 90.13 312,638 +0.39(+0.43%)
Dec 11, 2019 88.52 89.97 87.93 89.74 176,433 +1.57(+1.78%)
Dec 10, 2019 88.33 89.03 87.62 88.17 139,032 -0.41(-0.46%)
Dec 09, 2019 88.65 89.80 88.54 88.58 165,326 -0.13(-0.15%)
Dec 06, 2019 88.93 90.65 88.48 88.71 305,300 -1.10(-1.22%)
Dec 05, 2019 90.23 90.92 89.36 89.81 164,174 -0.01(-0.01%)
Dec 04, 2019 89.69 92.25 89.49 89.82 148,374 +1.27(+1.43%)
Dec 03, 2019 87.56 88.91 86.24 88.55 163,279 -0.58(-0.65%)
Dec 02, 2019 91.00 91.26 89.06 89.13 182,968 -1.18(-1.31%)
Nov 29, 2019 92.13 92.23 90.21 90.31 70,100 -2.27(-2.45%)
Nov 27, 2019 91.94 93.01 91.03 92.58 127,200 +1.20(+1.31%)
Nov 26, 2019 90.18 91.98 89.63 91.38 302,591 +1.42(+1.58%)
Nov 25, 2019 89.31 90.58 88.81 89.96 444,774 +1.42(+1.60%)
Nov 22, 2019 89.10 89.75 88.35 88.54 144,300 +0.20(+0.23%)
Nov 21, 2019 89.36 89.71 87.55 88.34 233,068 -0.87(-0.98%)
Nov 20, 2019 92.67 93.25 89.07 89.21 318,184 -4.12(-4.41%)
Nov 19, 2019 92.14 94.11 91.25 93.33 284,753 +1.95(+2.13%)
Nov 18, 2019 90.67 91.68 89.98 91.38 174,104 +0.23(+0.25%)
Nov 15, 2019 90.61 91.98 90.38 91.15 157,800 +1.35(+1.50%)
Nov 14, 2019 89.09 90.45 88.77 89.80 173,502 +0.05(+0.06%)
Nov 13, 2019 89.30 89.80 87.84 89.75 147,598 -0.98(-1.08%)
Nov 12, 2019 89.61 90.80 89.06 90.73 165,973 +1.13(+1.26%)
Nov 11, 2019 91.14 91.69 89.35 89.60 158,828 -3.10(-3.34%)
Nov 08, 2019 93.96 94.67 91.92 92.70 226,800 -1.35(-1.44%)
Nov 07, 2019 92.14 94.12 91.85 94.05 255,300 +3.29(+3.62%)
Nov 06, 2019 90.63 91.41 89.66 90.76 303,109 -0.48(-0.53%)
Nov 05, 2019 90.02 91.84 90.00 91.24 325,979 +1.50(+1.67%)
Nov 04, 2019 88.17 89.97 87.46 89.74 290,728 +2.42(+2.77%)
Nov 01, 2019 85.17 88.32 84.72 87.32 188,700 +3.11(+3.69%)
Oct 31, 2019 85.10 85.10 83.49 84.21 236,974 -1.06(-1.24%)
Oct 30, 2019 87.55 87.55 84.33 85.27 207,503 -2.68(-3.05%)
Oct 29, 2019 86.28 88.30 86.10 87.95 345,794 +0.98(+1.13%)
Oct 28, 2019 85.03 87.46 85.03 86.97 317,207 +2.31(+2.73%)
Oct 25, 2019 84.68 85.33 82.35 84.66 323,600 -1.36(-1.58%)
Oct 24, 2019 89.00 89.00 81.01 86.02 609,636 +3.33(+4.03%)
Oct 23, 2019 84.39 84.39 82.33 82.69 525,696 -1.92(-2.27%)
Oct 22, 2019 84.81 85.41 83.65 84.61 179,595 -0.30(-0.35%)
Oct 21, 2019 86.26 87.08 84.86 84.91 213,635 -0.04(-0.05%)
Oct 18, 2019 84.66 85.96 84.07 84.95 176,300 -0.29(-0.34%)
Oct 17, 2019 84.25 85.58 83.38 85.24 201,620 +1.32(+1.57%)
Oct 16, 2019 83.49 86.92 83.48 83.92 230,851 +0.60(+0.72%)
Oct 15, 2019 84.97 84.97 83.11 83.32 323,471 -1.31(-1.55%)
Oct 14, 2019 83.94 85.79 82.58 84.63 340,175 -0.14(-0.17%)
Oct 11, 2019 79.99 85.61 79.41 84.77 367,400 +6.73(+8.62%)
Oct 10, 2019 80.00 80.25 75.62 78.04 472,992 -2.76(-3.42%)
Oct 09, 2019 81.26 81.26 79.97 80.80 107,678 +0.85(+1.06%)
Oct 08, 2019 80.87 81.64 79.49 79.95 147,119 -2.58(-3.13%)
Oct 07, 2019 83.04 84.23 82.42 82.53 214,810 -1.10(-1.32%)
Oct 04, 2019 82.57 84.20 82.23 83.63 147,400 +1.13(+1.37%)
Oct 03, 2019 81.08 82.57 79.79 82.50 168,421 +0.71(+0.87%)
Oct 02, 2019 80.62 81.86 79.66 81.79 251,707 +0.26(+0.32%)
Oct 01, 2019 85.70 87.06 81.46 81.53 269,028 -3.31(-3.90%)
Sep 30, 2019 85.09 85.61 83.37 84.84 346,191 -0.20(-0.24%)
Sep 27, 2019 83.93 85.47 83.47 85.04 350,700 +1.48(+1.77%)
Sep 26, 2019 84.37 84.37 83.00 83.56 250,345 -1.44(-1.69%)
Sep 25, 2019 82.79 85.36 82.33 85.00 193,804 +1.73(+2.08%)
Sep 24, 2019 85.61 85.81 82.51 83.27 281,762 -2.29(-2.68%)
Sep 23, 2019 86.94 88.13 85.44 85.56 311,874 -2.38(-2.71%)
Sep 20, 2019 88.38 89.33 86.43 87.94 531,600 -0.48(-0.54%)
Sep 19, 2019 87.13 89.92 87.13 88.42 359,153 +1.16(+1.33%)
Sep 18, 2019 87.66 87.97 86.41 87.26 197,496 -0.64(-0.73%)
Sep 17, 2019 88.64 88.66 86.42 87.90 270,635 -1.90(-2.12%)
Sep 16, 2019 89.95 90.55 88.98 89.80 364,285 -1.22(-1.34%)
Sep 13, 2019 90.86 92.03 90.16 91.02 414,800 +0.93(+1.03%)
Sep 12, 2019 89.35 90.55 85.66 90.09 340,482 +0.74(+0.83%)
Sep 11, 2019 86.35 90.59 85.11 89.35 1,104,040 +3.51(+4.09%)
Sep 10, 2019 82.08 86.73 81.88 85.84 437,364 +3.74(+4.56%)
Sep 09, 2019 79.17 82.16 78.21 82.10 483,446 +3.62(+4.61%)
Sep 06, 2019 79.09 79.20 77.78 78.48 261,100 -0.46(-0.58%)
Sep 05, 2019 76.66 79.94 76.65 78.94 362,321 +4.28(+5.73%)
Sep 04, 2019 74.67 75.33 73.93 74.66 260,700 +1.50(+2.05%)
Sep 03, 2019 75.47 75.72 72.59 73.16 149,953 -3.01(-3.95%)
Aug 30, 2019 77.24 77.67 75.82 76.17 298,900 -0.28(-0.37%)
Aug 29, 2019 76.16 77.18 76.05 76.45 220,064 +1.82(+2.44%)
Aug 28, 2019 73.40 75.41 72.84 74.63 126,795 +0.98(+1.33%)
Aug 27, 2019 75.64 76.26 73.26 73.65 238,675 -0.85(-1.14%)
Aug 26, 2019 75.59 75.62 73.96 74.50 202,361 +0.21(+0.28%)
Aug 23, 2019 78.67 78.89 74.00 74.29 317,200 -5.33(-6.69%)
Aug 22, 2019 79.30 80.29 78.69 79.62 360,588 +0.49(+0.62%)
Aug 21, 2019 77.20 79.30 76.16 79.13 331,523 +3.42(+4.52%)
Aug 20, 2019 76.93 77.36 75.57 75.71 290,266 -1.30(-1.69%)
Aug 19, 2019 77.12 78.04 76.73 77.01 397,003 +0.68(+0.89%)
Aug 16, 2019 76.22 77.08 75.66 76.33 502,900 +1.21(+1.61%)
Aug 15, 2019 78.43 78.43 75.00 75.12 335,817 -2.78(-3.57%)
Aug 14, 2019 79.50 79.80 77.49 77.90 333,520 -3.59(-4.41%)
Aug 13, 2019 79.50 82.17 78.76 81.49 501,170 +1.99(+2.50%)
Aug 12, 2019 81.92 82.14 79.20 79.50 319,266 -3.36(-4.06%)
Aug 09, 2019 86.48 86.70 82.56 82.86 394,300 -4.31(-4.94%)
Aug 08, 2019 86.00 87.91 85.73 87.17 354,135 +2.05(+2.41%)
Aug 07, 2019 84.61 85.44 83.64 85.12 216,893 -0.86(-1.00%)
Aug 06, 2019 85.83 86.85 84.76 85.98 275,866 +0.87(+1.02%)
Aug 05, 2019 91.55 91.55 84.11 85.11 568,685 -8.48(-9.06%)
Aug 02, 2019 95.29 95.43 93.40 93.59 390,600 -2.64(-2.74%)
Aug 01, 2019 98.54 100.47 95.83 96.23 304,337 -2.31(-2.34%)
Jul 31, 2019 100.00 101.36 98.10 98.54 368,542 -1.86(-1.85%)
Jul 30, 2019 97.67 100.72 96.50 100.40 312,771 +1.70(+1.72%)
Jul 29, 2019 100.11 101.08 97.98 98.70 451,192 -1.50(-1.50%)
Jul 26, 2019 101.00 102.08 99.11 100.20 510,300 -0.20(-0.20%)
Jul 25, 2019 103.81 104.76 93.52 100.40 874,378 -3.88(-3.72%)
Jul 24, 2019 101.29 104.50 100.98 104.28 334,175 +2.62(+2.58%)
Jul 23, 2019 100.35 102.19 99.64 101.66 327,696 +1.82(+1.82%)
Jul 22, 2019 101.68 101.99 99.71 99.84 315,574 -1.39(-1.37%)
Jul 19, 2019 100.87 102.27 99.63 101.23 378,900 -1.77(-1.72%)
Jul 18, 2019 102.53 103.70 101.60 103.00 232,064 +1.71(+1.69%)
Jul 17, 2019 102.53 102.65 100.82 101.29 205,743 -1.48(-1.44%)
Jul 16, 2019 101.41 103.35 101.10 102.77 135,717 +1.35(+1.33%)
Jul 15, 2019 103.34 104.12 101.13 101.42 158,853 -1.76(-1.71%)
Jul 12, 2019 101.36 103.71 100.60 103.18 145,300 +1.95(+1.93%)
Jul 11, 2019 100.33 102.19 100.28 101.23 229,340 +0.89(+0.89%)
Jul 10, 2019 102.79 102.95 100.26 100.34 184,784 -1.88(-1.84%)
Jul 09, 2019 102.03 103.27 100.90 102.22 124,095 -0.66(-0.64%)
Jul 08, 2019 103.11 104.47 102.39 102.88 170,952 -0.99(-0.95%)
Jul 05, 2019 102.54 103.97 101.34 103.87 82,500 +0.29(+0.28%)
Jul 03, 2019 103.65 104.12 102.61 103.58 66,500 +0.31(+0.30%)
Jul 02, 2019 107.44 107.44 102.17 103.27 253,247 -4.30(-4.00%)
Jul 01, 2019 106.70 108.20 105.95 107.57 443,225 +2.40(+2.28%)
Jun 28, 2019 100.94 105.25 100.34 105.17 641,300 +4.80(+4.78%)
Jun 27, 2019 96.53 100.62 96.53 100.37 287,564 +4.15(+4.31%)
Jun 26, 2019 96.55 97.47 95.76 96.22 178,582 +0.30(+0.31%)
Jun 25, 2019 97.03 97.03 95.34 95.92 209,874 -0.94(-0.97%)
Jun 24, 2019 95.61 97.23 95.26 96.86 290,266 +1.34(+1.40%)
Jun 21, 2019 94.55 96.38 94.30 95.52 559,400 +0.21(+0.22%)
Jun 20, 2019 95.59 95.75 94.33 95.31 241,299 +0.96(+1.02%)
Jun 19, 2019 94.37 94.76 92.05 94.35 225,548 -0.06(-0.06%)
Jun 18, 2019 91.69 95.04 91.49 94.41 188,410 +3.39(+3.72%)
Jun 17, 2019 90.23 92.03 89.48 91.02 256,203 +0.81(+0.90%)
Jun 14, 2019 92.00 92.33 89.89 90.21 251,400 -2.35(-2.54%)
Jun 13, 2019 93.02 93.54 92.00 92.56 141,670 +0.23(+0.25%)
Jun 12, 2019 91.78 92.80 90.62 92.33 196,820 +0.33(+0.36%)
Jun 11, 2019 93.33 94.48 91.31 92.00 228,482 -0.22(-0.24%)
Jun 10, 2019 91.00 93.30 90.25 92.22 235,022 +1.86(+2.06%)
Jun 07, 2019 91.27 91.64 89.84 90.36 181,700 -0.68(-0.75%)
Jun 06, 2019 92.05 92.17 89.88 91.04 254,653 -1.11(-1.20%)
Jun 05, 2019 92.87 92.87 91.21 92.15 234,343 +0.11(+0.12%)
Jun 04, 2019 89.10 92.10 88.27 92.04 318,788 +4.17(+4.75%)
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.