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

Ipg Photonics Corp (NQ: IPGP )

88.26 -1.60 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 202.67 207.02 200.53 207.01 571,907 +3.49(+1.71%)
Nov 27, 2020 203.00 204.96 201.35 203.52 88,100 +1.27(+0.63%)
Nov 25, 2020 204.69 205.34 201.27 202.25 156,300 -2.55(-1.25%)
Nov 24, 2020 203.55 208.08 201.28 204.80 166,417 +1.80(+0.89%)
Nov 23, 2020 201.89 204.10 200.10 203.00 150,325 +2.27(+1.13%)
Nov 20, 2020 200.54 204.37 198.98 200.73 148,700 -0.27(-0.13%)
Nov 19, 2020 198.45 201.11 197.78 201.00 158,382 +2.73(+1.38%)
Nov 18, 2020 200.42 201.24 197.45 198.27 219,653 -1.05(-0.53%)
Nov 17, 2020 200.25 202.07 198.52 199.32 315,238 -1.68(-0.84%)
Nov 16, 2020 204.03 204.29 199.49 201.00 349,993 +0.00(+0.00%)
Nov 13, 2020 205.05 206.76 199.54 201.00 391,200 -2.52(-1.24%)
Nov 12, 2020 210.22 212.75 202.21 203.52 263,131 -6.22(-2.97%)
Nov 11, 2020 208.20 214.61 207.90 209.74 446,234 +3.22(+1.56%)
Nov 10, 2020 203.71 209.78 203.50 206.52 306,039 +2.18(+1.07%)
Nov 09, 2020 203.40 213.35 202.66 204.34 393,819 +5.45(+2.74%)
Nov 06, 2020 198.00 200.20 196.37 198.89 379,400 +1.34(+0.68%)
Nov 05, 2020 197.39 200.93 195.36 197.55 468,846 +3.68(+1.90%)
Nov 04, 2020 198.33 198.43 192.38 193.87 307,807 -1.10(-0.56%)
Nov 03, 2020 193.50 200.95 193.49 194.97 302,918 +4.32(+2.27%)
Nov 02, 2020 189.44 191.82 187.07 190.65 231,125 +4.69(+2.52%)
Oct 30, 2020 180.00 188.76 173.47 185.96 472,300 -1.09(-0.58%)
Oct 29, 2020 186.54 188.41 183.44 187.05 479,611 +1.66(+0.90%)
Oct 28, 2020 197.42 199.73 185.09 185.39 384,034 -16.40(-8.13%)
Oct 27, 2020 196.04 202.58 196.04 201.79 222,689 +6.46(+3.31%)
Oct 26, 2020 197.57 198.07 192.80 195.33 191,609 -4.85(-2.42%)
Oct 23, 2020 197.54 202.30 195.69 200.18 335,300 +2.10(+1.06%)
Oct 22, 2020 192.19 200.43 192.19 198.08 297,985 +6.38(+3.33%)
Oct 21, 2020 192.39 195.40 190.52 191.70 272,313 -0.82(-0.43%)
Oct 20, 2020 188.59 193.50 186.00 192.52 415,048 +6.02(+3.23%)
Oct 19, 2020 184.00 187.44 182.04 186.50 416,426 +3.19(+1.74%)
Oct 16, 2020 186.31 187.00 181.01 183.31 173,400 -2.66(-1.43%)
Oct 15, 2020 180.58 187.60 178.99 185.97 312,606 +4.07(+2.24%)
Oct 14, 2020 183.85 185.78 180.25 181.90 132,163 -1.95(-1.06%)
Oct 13, 2020 182.30 185.81 181.45 183.85 221,042 +1.94(+1.07%)
Oct 12, 2020 183.01 184.56 181.33 181.91 225,399 +0.88(+0.49%)
Oct 09, 2020 180.88 182.67 180.06 181.03 130,600 +1.20(+0.67%)
Oct 08, 2020 176.82 179.92 175.88 179.83 116,014 +3.38(+1.92%)
Oct 07, 2020 176.23 177.82 175.27 176.45 175,226 +2.48(+1.43%)
Oct 06, 2020 173.22 177.41 172.01 173.97 122,868 +0.09(+0.05%)
Oct 05, 2020 170.77 174.52 170.77 173.88 145,410 +5.05(+2.99%)
Oct 02, 2020 168.83 170.73 167.88 168.83 147,200 -4.17(-2.41%)
Oct 01, 2020 171.64 176.97 171.39 173.00 204,724 +3.03(+1.78%)
Sep 30, 2020 168.61 171.85 166.59 169.97 166,620 +1.71(+1.02%)
Sep 29, 2020 167.81 169.34 166.34 168.26 103,757 +1.04(+0.62%)
Sep 28, 2020 167.93 167.93 165.56 167.22 123,866 +2.24(+1.36%)
Sep 25, 2020 163.24 165.20 160.88 164.98 169,100 +1.52(+0.93%)
Sep 24, 2020 159.64 164.61 159.22 163.46 203,455 +3.36(+2.10%)
Sep 23, 2020 161.29 165.72 158.98 160.10 220,873 -2.18(-1.34%)
Sep 22, 2020 158.97 162.47 157.95 162.28 146,447 +4.49(+2.85%)
Sep 21, 2020 163.46 164.00 156.63 157.79 294,408 -9.43(-5.64%)
Sep 18, 2020 168.45 170.20 166.17 167.22 356,200 -1.58(-0.94%)
Sep 17, 2020 164.86 169.01 164.86 168.80 162,017 +0.43(+0.26%)
Sep 16, 2020 167.44 170.43 167.44 168.37 270,803 +2.16(+1.30%)
Sep 15, 2020 165.10 166.99 164.71 166.21 166,775 +3.33(+2.04%)
Sep 14, 2020 161.29 163.62 160.28 162.88 205,021 +4.35(+2.74%)
Sep 11, 2020 159.11 162.58 157.49 158.53 234,800 -0.77(-0.48%)
Sep 10, 2020 166.85 168.08 158.93 159.30 241,647 -5.59(-3.39%)
Sep 09, 2020 163.75 166.43 161.00 164.89 334,877 +3.89(+2.42%)
Sep 08, 2020 159.38 163.28 156.49 161.00 324,041 -1.65(-1.01%)
Sep 04, 2020 162.36 164.82 159.00 162.65 308,900 -0.55(-0.34%)
Sep 03, 2020 166.32 166.47 160.46 163.20 497,343 -5.25(-3.12%)
Sep 02, 2020 161.84 168.67 160.80 168.45 331,630 +7.63(+4.74%)
Sep 01, 2020 161.37 162.44 158.58 160.82 245,021 -0.91(-0.56%)
Aug 31, 2020 160.69 162.24 159.69 161.73 304,220 +2.08(+1.30%)
Aug 28, 2020 156.15 160.46 154.19 159.65 247,000 +4.34(+2.79%)
Aug 27, 2020 156.07 157.07 154.08 155.31 312,498 -1.35(-0.86%)
Aug 26, 2020 153.26 157.14 152.11 156.66 271,226 +4.08(+2.67%)
Aug 25, 2020 151.53 153.49 151.07 152.58 237,460 +0.84(+0.55%)
Aug 24, 2020 150.93 154.29 150.56 151.74 232,540 +1.16(+0.77%)
Aug 21, 2020 150.65 152.29 149.51 150.58 209,700 +0.14(+0.09%)
Aug 20, 2020 153.69 153.97 149.81 150.44 377,449 -3.80(-2.46%)
Aug 19, 2020 155.94 156.99 153.44 154.24 245,944 -0.65(-0.42%)
Aug 18, 2020 160.28 160.28 154.45 154.89 362,113 -6.81(-4.21%)
Aug 17, 2020 159.29 162.77 159.29 161.70 178,042 +3.45(+2.18%)
Aug 14, 2020 159.90 161.12 157.50 158.25 214,300 -1.76(-1.10%)
Aug 13, 2020 160.45 162.06 158.60 160.01 263,318 -0.74(-0.46%)
Aug 12, 2020 160.38 162.05 159.02 160.75 364,604 +1.81(+1.14%)
Aug 11, 2020 157.54 162.28 156.47 158.94 558,682 +0.74(+0.47%)
Aug 10, 2020 162.63 164.53 157.38 158.20 474,682 -5.06(-3.10%)
Aug 07, 2020 164.54 164.54 161.22 163.26 392,800 -1.76(-1.07%)
Aug 06, 2020 166.92 166.94 163.57 165.02 474,938 -1.65(-0.99%)
Aug 05, 2020 171.10 173.25 165.12 166.67 366,382 -0.99(-0.59%)
Aug 04, 2020 177.88 177.88 161.05 167.66 879,211 -12.35(-6.86%)
Aug 03, 2020 180.61 183.44 178.96 180.01 497,878 +1.00(+0.56%)
Jul 31, 2020 181.78 182.05 177.06 179.01 529,800 -1.96(-1.08%)
Jul 30, 2020 178.25 182.48 176.86 180.97 385,022 -0.53(-0.29%)
Jul 29, 2020 181.87 183.83 180.69 181.50 411,022 +0.97(+0.54%)
Jul 28, 2020 181.72 183.35 180.12 180.53 279,787 -2.54(-1.39%)
Jul 27, 2020 176.93 183.74 175.01 183.07 280,650 +7.78(+4.44%)
Jul 24, 2020 174.84 179.20 173.06 175.29 383,600 -3.45(-1.93%)
Jul 23, 2020 177.69 182.35 177.41 178.74 245,635 +0.80(+0.45%)
Jul 22, 2020 179.03 181.67 176.32 177.94 254,381 -2.05(-1.14%)
Jul 21, 2020 183.33 184.02 179.64 179.99 336,621 +0.10(+0.06%)
Jul 20, 2020 175.29 180.04 175.05 179.89 366,413 +3.97(+2.26%)
Jul 17, 2020 171.00 176.73 170.98 175.92 394,300 +4.92(+2.88%)
Jul 16, 2020 168.70 171.31 167.49 171.00 417,759 -0.10(-0.06%)
Jul 15, 2020 166.94 171.33 165.46 171.10 496,575 +6.36(+3.86%)
Jul 14, 2020 159.15 164.92 156.54 164.74 309,497 +5.50(+3.45%)
Jul 13, 2020 162.85 166.48 159.07 159.24 294,559 -2.38(-1.47%)
Jul 10, 2020 165.21 165.28 160.99 161.62 183,600 -2.46(-1.50%)
Jul 09, 2020 162.06 165.64 160.74 164.08 238,712 +2.38(+1.47%)
Jul 08, 2020 163.42 163.95 160.05 161.70 125,236 -0.31(-0.19%)
Jul 07, 2020 163.93 165.64 161.71 162.01 169,496 -2.83(-1.72%)
Jul 06, 2020 162.71 165.82 161.39 164.84 325,665 +5.76(+3.62%)
Jul 02, 2020 156.54 162.40 156.54 159.08 291,200 +3.30(+2.12%)
Jul 01, 2020 161.75 161.75 155.42 155.78 200,532 -4.61(-2.87%)
Jun 30, 2020 157.53 162.55 157.53 160.39 272,727 +3.23(+2.06%)
Jun 29, 2020 156.79 158.29 154.26 157.16 135,057 +1.94(+1.25%)
Jun 26, 2020 157.49 159.91 154.69 155.22 313,800 -2.36(-1.50%)
Jun 25, 2020 156.00 157.99 153.42 157.58 185,892 +0.37(+0.24%)
Jun 24, 2020 158.23 160.29 156.89 157.21 238,922 -3.90(-2.42%)
Jun 23, 2020 165.19 165.19 160.88 161.11 263,090 -2.19(-1.34%)
Jun 22, 2020 161.39 164.24 157.85 163.30 220,257 +1.06(+0.65%)
Jun 19, 2020 166.69 168.41 161.99 162.24 553,900 -0.28(-0.17%)
Jun 18, 2020 162.12 164.73 161.17 162.52 263,215 -1.12(-0.68%)
Jun 17, 2020 164.34 165.18 160.70 163.64 250,183 +1.67(+1.03%)
Jun 16, 2020 162.50 166.75 160.61 161.97 399,564 +1.54(+0.96%)
Jun 15, 2020 153.02 160.45 151.43 160.43 270,932 +4.29(+2.75%)
Jun 12, 2020 158.96 160.64 153.45 156.14 272,200 +0.41(+0.26%)
Jun 11, 2020 162.25 164.00 155.49 155.73 303,123 -9.66(-5.84%)
Jun 10, 2020 168.30 168.46 165.07 165.39 197,303 -0.20(-0.12%)
Jun 09, 2020 162.39 168.70 160.50 165.59 528,609 -1.44(-0.86%)
Jun 08, 2020 168.42 169.46 165.02 167.03 563,192 -2.44(-1.44%)
Jun 05, 2020 165.00 170.03 164.26 169.47 619,800 +8.18(+5.07%)
Jun 04, 2020 160.69 162.57 160.01 161.29 343,703 -1.65(-1.01%)
Jun 03, 2020 161.53 163.53 161.14 162.94 229,819 +3.05(+1.91%)
Jun 02, 2020 159.74 163.17 157.23 159.89 417,280 +0.08(+0.05%)
Jun 01, 2020 155.22 160.04 154.00 159.81 468,178 +4.41(+2.84%)
May 29, 2020 153.04 155.83 150.45 155.40 522,500 +3.23(+2.12%)
May 28, 2020 152.52 155.58 151.68 152.17 234,580 -2.24(-1.45%)
May 27, 2020 155.25 155.25 149.35 154.41 398,998 +1.42(+0.93%)
May 26, 2020 156.03 157.99 152.65 152.99 587,312 -4.40(-2.80%)
May 22, 2020 154.12 157.46 153.87 157.39 244,800 +1.53(+0.98%)
May 21, 2020 160.00 160.48 154.91 155.86 328,801 -2.42(-1.53%)
May 20, 2020 156.71 161.18 156.37 158.28 398,223 +4.12(+2.67%)
May 19, 2020 149.08 156.75 149.08 154.16 365,005 +3.94(+2.62%)
May 18, 2020 150.00 153.12 149.81 150.22 292,782 +4.04(+2.76%)
May 15, 2020 142.51 146.62 141.02 146.18 356,100 +0.16(+0.11%)
May 14, 2020 143.21 146.19 139.70 146.02 438,448 +0.81(+0.56%)
May 13, 2020 150.54 152.00 143.29 145.21 590,406 -6.31(-4.16%)
May 12, 2020 154.99 156.00 151.33 151.52 419,297 -2.25(-1.46%)
May 11, 2020 147.86 155.06 146.47 153.77 571,498 +1.71(+1.12%)
May 08, 2020 149.85 153.22 149.56 152.06 613,600 +4.67(+3.17%)
May 07, 2020 144.12 149.83 143.13 147.39 726,078 +3.19(+2.21%)
May 06, 2020 145.85 146.96 140.74 144.20 700,916 +0.10(+0.07%)
May 05, 2020 140.00 146.51 136.20 144.10 1,219,666 +25.03(+21.02%)
May 04, 2020 117.75 120.86 116.45 119.07 518,119 -0.30(-0.25%)
May 01, 2020 127.41 127.41 118.55 119.37 531,000 -9.96(-7.70%)
Apr 30, 2020 131.34 132.27 129.14 129.33 416,567 -3.67(-2.76%)
Apr 29, 2020 131.42 134.37 129.53 133.00 368,601 +1.91(+1.46%)
Apr 28, 2020 128.33 132.77 127.84 131.09 384,097 +5.01(+3.97%)
Apr 27, 2020 122.44 127.62 122.31 126.08 233,746 +5.18(+4.28%)
Apr 24, 2020 115.88 121.51 115.88 120.90 315,200 +4.56(+3.92%)
Apr 23, 2020 114.98 119.19 114.98 116.34 366,158 -0.17(-0.15%)
Apr 22, 2020 114.44 117.12 113.70 116.51 223,334 +4.86(+4.35%)
Apr 21, 2020 113.99 115.29 111.41 111.65 348,370 -6.29(-5.33%)
Apr 20, 2020 118.39 120.44 116.05 117.94 305,629 -1.11(-0.93%)
Apr 17, 2020 117.74 121.13 117.01 119.05 281,400 +3.57(+3.09%)
Apr 16, 2020 116.28 117.36 112.51 115.48 489,134 +1.04(+0.91%)
Apr 15, 2020 117.90 118.58 113.01 114.44 295,358 -6.31(-5.23%)
Apr 14, 2020 119.92 122.15 117.79 120.75 304,678 +3.76(+3.21%)
Apr 13, 2020 118.29 119.16 115.01 116.99 252,240 -2.06(-1.73%)
Apr 09, 2020 117.25 121.12 115.51 119.05 479,900 +1.74(+1.48%)
Apr 08, 2020 116.36 117.35 112.38 117.31 368,823 +2.96(+2.59%)
Apr 07, 2020 117.43 119.59 113.60 114.35 384,839 +0.40(+0.35%)
Apr 06, 2020 106.49 114.62 106.44 113.95 354,385 +11.21(+10.91%)
Apr 03, 2020 102.09 105.57 101.84 102.74 516,200 -0.18(-0.17%)
Apr 02, 2020 104.28 108.46 100.92 102.92 458,009 -2.88(-2.72%)
Apr 01, 2020 106.27 109.89 103.65 105.80 545,970 -4.48(-4.06%)
Mar 31, 2020 108.71 114.52 108.71 110.28 344,255 +1.08(+0.99%)
Mar 30, 2020 109.25 111.81 104.65 109.20 435,489 +0.17(+0.16%)
Mar 27, 2020 113.39 114.37 106.45 109.03 467,000 -7.95(-6.80%)
Mar 26, 2020 117.76 118.98 113.75 116.98 472,377 +0.23(+0.20%)
Mar 25, 2020 115.70 123.37 111.75 116.75 642,463 -4.45(-3.67%)
Mar 24, 2020 115.26 123.38 113.93 121.20 616,279 +11.18(+10.16%)
Mar 23, 2020 109.56 115.72 107.06 110.02 650,015 +0.94(+0.86%)
Mar 20, 2020 111.78 114.97 105.00 109.08 875,500 -0.86(-0.78%)
Mar 19, 2020 116.83 120.59 107.27 109.94 773,098 -8.72(-7.35%)
Mar 18, 2020 114.46 122.85 110.19 118.66 933,900 -5.59(-4.50%)
Mar 17, 2020 107.85 127.21 105.36 124.25 993,676 +18.89(+17.93%)
Mar 16, 2020 101.10 108.07 98.04 105.36 720,002 -6.79(-6.05%)
Mar 13, 2020 110.25 112.75 104.05 112.15 675,800 +6.27(+5.92%)
Mar 12, 2020 103.07 113.99 98.47 105.88 854,396 -4.97(-4.48%)
Mar 11, 2020 118.96 119.59 109.74 110.85 464,121 -12.50(-10.13%)
Mar 10, 2020 121.19 123.81 115.92 123.35 587,562 +6.42(+5.49%)
Mar 09, 2020 112.52 120.32 110.00 116.93 654,606 -4.54(-3.74%)
Mar 06, 2020 123.30 126.52 119.44 121.47 626,900 -6.14(-4.81%)
Mar 05, 2020 125.66 132.31 124.55 127.61 358,248 -3.98(-3.02%)
Mar 04, 2020 127.81 131.74 126.36 131.59 358,886 +3.84(+3.01%)
Mar 03, 2020 130.00 133.96 126.06 127.75 507,538 -2.60(-1.99%)
Mar 02, 2020 129.21 130.84 123.85 130.35 628,840 +2.71(+2.12%)
Feb 28, 2020 119.00 130.04 118.00 127.64 732,500 +4.83(+3.93%)
Feb 27, 2020 122.42 128.93 120.08 122.81 600,945 -3.92(-3.09%)
Feb 26, 2020 128.13 131.17 126.65 126.73 561,652 -0.32(-0.25%)
Feb 25, 2020 134.67 135.39 124.76 127.05 629,507 -5.12(-3.87%)
Feb 24, 2020 129.06 133.73 122.70 132.17 633,613 -2.84(-2.10%)
Feb 21, 2020 139.47 139.47 134.62 135.01 521,900 -5.86(-4.16%)
Feb 20, 2020 142.63 144.23 140.59 140.87 478,815 -3.06(-2.13%)
Feb 19, 2020 137.25 144.20 137.07 143.93 483,898 +8.12(+5.98%)
Feb 18, 2020 138.63 140.34 135.51 135.81 577,458 -3.68(-2.64%)
Feb 14, 2020 150.00 150.00 139.00 139.49 868,300 -10.48(-6.99%)
Feb 13, 2020 144.00 150.00 132.33 149.97 1,301,070 +2.90(+1.97%)
Feb 12, 2020 142.43 148.32 142.39 147.07 720,273 +6.32(+4.49%)
Feb 11, 2020 139.86 145.00 139.86 140.75 378,703 +2.58(+1.87%)
Feb 10, 2020 132.78 138.17 132.10 138.17 372,321 +4.62(+3.46%)
Feb 07, 2020 139.70 139.70 133.36 133.55 436,200 -7.90(-5.59%)
Feb 06, 2020 141.76 143.64 138.50 141.45 311,222 +1.04(+0.74%)
Feb 05, 2020 143.20 143.20 139.00 140.41 299,844 +0.12(+0.09%)
Feb 04, 2020 135.72 140.52 135.72 140.29 350,051 +7.48(+5.63%)
Feb 03, 2020 129.29 132.92 127.93 132.81 386,870 +5.14(+4.03%)
Jan 31, 2020 130.05 130.93 127.41 127.67 609,300 -3.46(-2.64%)
Jan 30, 2020 129.21 131.46 126.76 131.13 561,491 +1.06(+0.81%)
Jan 29, 2020 135.61 136.96 129.97 130.07 456,295 -6.62(-4.84%)
Jan 28, 2020 136.31 137.98 134.71 136.69 419,848 +2.02(+1.50%)
Jan 27, 2020 139.53 139.53 134.01 134.67 428,524 -9.66(-6.69%)
Jan 24, 2020 147.89 148.63 143.44 144.33 331,800 -2.51(-1.71%)
Jan 23, 2020 145.67 147.12 143.97 146.84 251,243 +0.75(+0.51%)
Jan 22, 2020 145.49 147.85 145.49 146.09 307,158 +1.24(+0.86%)
Jan 21, 2020 144.46 145.59 143.71 144.85 282,847 -1.10(-0.75%)
Jan 17, 2020 145.71 147.53 145.24 145.95 390,200 +0.93(+0.64%)
Jan 16, 2020 141.19 146.21 141.04 145.02 434,313 +5.27(+3.77%)
Jan 15, 2020 138.72 141.88 138.38 139.75 429,651 +0.54(+0.39%)
Jan 14, 2020 137.47 140.32 137.47 139.21 424,669 +2.13(+1.55%)
Jan 13, 2020 135.61 137.76 133.03 137.08 550,131 +1.81(+1.34%)
Jan 10, 2020 140.34 140.58 135.12 135.27 580,100 -4.37(-3.13%)
Jan 09, 2020 145.46 145.50 139.53 139.64 461,487 -4.41(-3.06%)
Jan 08, 2020 143.23 144.85 140.04 144.05 520,733 -0.05(-0.03%)
Jan 07, 2020 144.22 145.37 143.00 144.10 292,018 +0.83(+0.58%)
Jan 06, 2020 140.40 143.62 138.48 143.27 468,564 +1.45(+1.02%)
Jan 03, 2020 143.48 144.96 140.40 141.82 311,300 -4.66(-3.18%)
Jan 02, 2020 146.99 147.60 144.79 146.48 487,495 +1.56(+1.08%)
Dec 31, 2019 142.63 145.32 142.63 144.92 231,400 +1.50(+1.05%)
Dec 30, 2019 143.85 144.12 141.33 143.42 232,358 -0.50(-0.35%)
Dec 27, 2019 146.56 146.87 143.63 143.92 222,900 -2.23(-1.53%)
Dec 26, 2019 145.00 146.52 144.44 146.15 185,724 +1.50(+1.04%)
Dec 24, 2019 144.94 144.94 143.76 144.65 125,200 +0.01(+0.01%)
Dec 23, 2019 143.65 144.96 142.86 144.64 261,894 +1.67(+1.17%)
Dec 20, 2019 147.77 148.00 142.34 142.97 654,300 -3.32(-2.27%)
Dec 19, 2019 148.01 148.26 145.86 146.29 335,883 -1.10(-0.75%)
Dec 18, 2019 148.82 149.91 146.83 147.39 471,456 -1.33(-0.89%)
Dec 17, 2019 146.50 148.89 145.39 148.72 313,652 +2.94(+2.02%)
Dec 16, 2019 146.00 148.79 145.09 145.78 348,356 +1.16(+0.80%)
Dec 13, 2019 143.14 146.94 141.53 144.62 488,000 +1.42(+0.99%)
Dec 12, 2019 138.85 143.98 137.55 143.20 918,876 +4.56(+3.29%)
Dec 11, 2019 137.38 141.65 137.38 138.64 254,103 +1.83(+1.34%)
Dec 10, 2019 137.51 139.40 136.43 136.81 391,700 -0.57(-0.41%)
Dec 09, 2019 141.94 141.99 137.32 137.38 296,673 -4.60(-3.24%)
Dec 06, 2019 142.19 143.55 141.62 141.98 302,300 +1.81(+1.29%)
Dec 05, 2019 142.25 142.60 138.43 140.17 365,955 -3.08(-2.15%)
Dec 04, 2019 141.60 144.22 141.60 143.25 334,803 +3.68(+2.64%)
Dec 03, 2019 136.31 139.79 134.43 139.57 343,363 +0.31(+0.22%)
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.