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

Balchem Cp (NQ: BCPC )

155.02 +1.74 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2022 135.41 138.94 133.25 138.86 130,893 +2.97(+2.18%)
Nov 29, 2022 137.13 138.20 135.89 135.89 61,613 -1.02(-0.74%)
Nov 28, 2022 139.14 141.76 136.36 136.90 78,442 -3.08(-2.20%)
Nov 25, 2022 140.35 141.09 139.02 139.98 28,375 +0.06(+0.04%)
Nov 23, 2022 139.76 141.28 138.35 139.92 62,246 +0.41(+0.30%)
Nov 22, 2022 140.53 141.07 137.86 139.51 86,326 -0.83(-0.59%)
Nov 21, 2022 139.88 141.60 139.28 140.34 78,188 +0.63(+0.45%)
Nov 18, 2022 140.85 141.51 137.83 139.71 112,765 +0.94(+0.68%)
Nov 17, 2022 137.86 138.79 136.28 138.77 77,428 -0.82(-0.59%)
Nov 16, 2022 140.74 140.92 138.20 139.59 99,814 -1.17(-0.83%)
Nov 15, 2022 140.91 141.69 139.43 140.76 92,970 +0.61(+0.44%)
Nov 14, 2022 138.99 141.41 138.36 140.15 79,169 +1.06(+0.77%)
Nov 11, 2022 140.57 141.89 137.51 139.08 96,406 -0.58(-0.42%)
Nov 10, 2022 135.92 139.78 134.65 139.66 109,636 +8.25(+6.28%)
Nov 09, 2022 130.68 133.06 130.68 131.41 72,147 -0.31(-0.23%)
Nov 08, 2022 132.14 134.80 130.35 131.72 91,464 +0.53(+0.41%)
Nov 07, 2022 136.09 136.74 130.03 131.18 89,998 -4.29(-3.17%)
Nov 04, 2022 132.57 136.28 130.27 135.47 75,224 +3.43(+2.60%)
Nov 03, 2022 131.46 133.07 129.77 132.04 54,151 -0.98(-0.73%)
Nov 02, 2022 137.76 133.02 133.02 128,334 -4.36(-3.17%)
Nov 01, 2022 138.34 138.48 136.16 137.38 63,135 -0.49(-0.36%)
Oct 31, 2022 137.50 138.92 135.80 137.87 99,765 -0.34(-0.24%)
Oct 28, 2022 135.17 138.94 134.54 138.21 78,989 +3.66(+2.72%)
Oct 27, 2022 134.99 137.11 133.78 134.55 74,382 +0.76(+0.57%)
Oct 26, 2022 133.82 135.62 132.00 133.79 59,078 +0.76(+0.57%)
Oct 25, 2022 130.72 134.14 130.72 133.03 65,228 +2.63(+2.02%)
Oct 24, 2022 129.32 130.86 128.30 130.40 61,059 +1.85(+1.44%)
Oct 21, 2022 126.61 129.81 123.05 128.54 80,567 +3.00(+2.39%)
Oct 20, 2022 129.95 130.52 124.07 125.54 79,508 -4.50(-3.46%)
Oct 19, 2022 129.52 130.47 128.25 130.04 56,164 -0.72(-0.55%)
Oct 18, 2022 128.86 131.55 128.72 130.76 85,811 +3.33(+2.62%)
Oct 17, 2022 126.32 128.28 126.32 127.43 82,948 +2.85(+2.29%)
Oct 14, 2022 126.31 126.31 123.27 124.58 78,182 -0.58(-0.47%)
Oct 13, 2022 119.77 125.90 119.77 125.16 86,841 +2.96(+2.42%)
Oct 12, 2022 121.78 123.22 120.59 122.20 72,966 +0.48(+0.40%)
Oct 11, 2022 121.24 122.78 120.36 121.72 93,133 -0.07(-0.06%)
Oct 10, 2022 120.94 125.96 120.36 121.78 45,331 +1.53(+1.27%)
Oct 07, 2022 122.02 122.28 119.08 120.26 94,001 -2.22(-1.81%)
Oct 06, 2022 123.88 124.10 122.17 122.48 63,356 -2.11(-1.69%)
Oct 05, 2022 125.74 126.56 123.53 124.59 65,873 -1.80(-1.42%)
Oct 04, 2022 125.24 126.62 125.24 126.38 86,792 +2.10(+1.69%)
Oct 03, 2022 121.59 125.11 121.27 124.28 96,502 +4.38(+3.65%)
Sep 30, 2022 120.14 123.35 119.36 119.90 117,859 -0.19(-0.16%)
Sep 29, 2022 119.87 120.42 118.76 120.09 60,466 -1.15(-0.95%)
Sep 28, 2022 119.03 122.01 118.65 121.24 83,614 +3.19(+2.71%)
Sep 27, 2022 122.53 122.98 117.47 118.05 100,066 -4.00(-3.28%)
Sep 26, 2022 119.55 122.93 118.75 122.05 116,565 +2.62(+2.20%)
Sep 23, 2022 119.57 120.02 118.06 119.43 63,211 -0.89(-0.74%)
Sep 22, 2022 121.11 121.14 119.45 120.32 64,721 -1.08(-0.89%)
Sep 21, 2022 123.27 124.42 121.28 121.39 78,449 -1.32(-1.08%)
Sep 20, 2022 123.27 123.89 122.04 122.71 132,770 -1.51(-1.21%)
Sep 19, 2022 120.81 124.25 120.81 124.22 107,684 +2.70(+2.22%)
Sep 16, 2022 122.83 122.83 118.87 121.52 233,522 -2.46(-1.98%)
Sep 15, 2022 126.95 127.02 123.58 123.97 143,262 -3.78(-2.96%)
Sep 14, 2022 129.87 129.87 126.76 127.75 142,824 -2.19(-1.68%)
Sep 13, 2022 130.92 131.89 129.94 129.94 122,913 -3.39(-2.54%)
Sep 12, 2022 132.23 133.67 131.74 133.33 74,688 +1.76(+1.33%)
Sep 09, 2022 131.39 132.71 130.46 131.58 72,210 +0.29(+0.22%)
Sep 08, 2022 131.28 132.56 130.55 131.29 80,187 -1.20(-0.91%)
Sep 07, 2022 128.91 132.50 128.59 132.50 145,433 +3.93(+3.05%)
Sep 06, 2022 127.78 129.34 126.80 128.57 116,203 +1.15(+0.90%)
Sep 02, 2022 129.33 131.41 126.75 127.42 83,105 -1.21(-0.94%)
Sep 01, 2022 128.71 128.85 127.50 128.63 64,009 -1.37(-1.05%)
Aug 31, 2022 132.49 134.54 129.38 130.00 86,555 -2.27(-1.72%)
Aug 30, 2022 134.94 134.94 132.16 132.27 75,975 -2.23(-1.66%)
Aug 29, 2022 134.99 135.79 133.77 134.50 57,022 -1.60(-1.17%)
Aug 26, 2022 140.04 140.04 135.67 136.09 106,315 -3.43(-2.46%)
Aug 25, 2022 136.15 139.53 136.15 139.53 66,388 +4.26(+3.15%)
Aug 24, 2022 134.33 135.82 133.92 135.27 53,640 +0.84(+0.62%)
Aug 23, 2022 136.62 137.05 133.91 134.43 88,012 -2.67(-1.95%)
Aug 22, 2022 136.49 138.69 134.63 137.10 134,761 +1.01(+0.74%)
Aug 19, 2022 135.32 136.66 134.96 136.09 127,734 -0.16(-0.12%)
Aug 18, 2022 135.61 136.81 133.97 136.25 77,530 +1.18(+0.88%)
Aug 17, 2022 134.29 135.79 133.18 135.07 62,140 +0.30(+0.23%)
Aug 16, 2022 133.04 134.93 132.65 134.76 56,369 +1.13(+0.85%)
Aug 15, 2022 132.27 134.26 131.70 133.63 74,765 +1.31(+0.99%)
Aug 12, 2022 128.58 132.37 128.55 132.32 67,640 +4.63(+3.62%)
Aug 11, 2022 127.59 128.82 126.49 127.69 51,346 +1.06(+0.84%)
Aug 10, 2022 125.34 127.25 124.31 126.63 97,935 +3.15(+2.55%)
Aug 09, 2022 126.29 126.29 123.32 123.48 91,643 -2.52(-2.00%)
Aug 08, 2022 126.60 127.08 124.99 126.01 108,026 +0.26(+0.20%)
Aug 05, 2022 124.45 125.92 123.58 125.75 97,368 +0.75(+0.60%)
Aug 04, 2022 123.90 125.26 123.65 125.00 128,574 +0.82(+0.66%)
Aug 03, 2022 123.72 124.52 122.20 124.18 120,742 +1.37(+1.12%)
Aug 02, 2022 125.36 126.35 122.81 122.81 108,294 -3.28(-2.60%)
Aug 01, 2022 132.35 134.99 125.90 126.09 160,407 -7.79(-5.82%)
Jul 29, 2022 133.49 134.99 132.39 133.89 102,178 +0.90(+0.67%)
Jul 28, 2022 131.56 133.20 130.93 132.99 88,058 +1.33(+1.01%)
Jul 27, 2022 131.84 132.12 129.83 131.66 153,317 -0.28(-0.21%)
Jul 26, 2022 131.78 132.38 131.15 131.93 72,802 -0.52(-0.39%)
Jul 25, 2022 132.03 132.57 131.49 132.46 69,444 +1.16(+0.89%)
Jul 22, 2022 131.24 132.69 130.04 131.29 87,612 +0.61(+0.47%)
Jul 21, 2022 129.39 130.68 128.67 130.68 113,425 +1.59(+1.23%)
Jul 20, 2022 128.94 129.48 127.44 129.09 96,642 +0.54(+0.42%)
Jul 19, 2022 125.30 128.77 125.28 128.55 118,541 +3.93(+3.16%)
Jul 18, 2022 127.91 127.91 124.32 124.62 84,970 -3.11(-2.43%)
Jul 15, 2022 128.67 129.17 126.25 127.72 127,952 +1.32(+1.05%)
Jul 14, 2022 122.56 126.78 121.04 126.40 109,410 +2.42(+1.95%)
Jul 13, 2022 123.45 125.57 123.41 123.98 91,577 -0.98(-0.78%)
Jul 12, 2022 125.97 127.58 124.61 124.96 97,634 -1.46(-1.15%)
Jul 11, 2022 127.94 128.53 126.09 126.42 78,866 -2.14(-1.67%)
Jul 08, 2022 129.46 130.20 127.40 128.56 123,943 -1.03(-0.80%)
Jul 07, 2022 130.56 131.02 129.15 129.60 108,114 -0.38(-0.30%)
Jul 06, 2022 127.04 130.51 127.04 129.98 117,232 +2.82(+2.22%)
Jul 05, 2022 127.53 128.22 125.70 127.16 185,150 -1.41(-1.10%)
Jul 01, 2022 127.42 128.81 126.60 128.57 130,827 +0.62(+0.49%)
Jun 30, 2022 124.81 128.76 124.51 127.95 146,407 +1.74(+1.38%)
Jun 29, 2022 124.30 126.24 123.54 126.21 116,506 +1.70(+1.36%)
Jun 28, 2022 123.95 125.73 123.65 124.52 132,847 +0.67(+0.54%)
Jun 27, 2022 125.13 125.59 123.40 123.85 135,627 -1.01(-0.81%)
Jun 24, 2022 119.91 124.91 119.74 124.85 371,643 +5.20(+4.34%)
Jun 23, 2022 116.94 119.94 116.08 119.66 195,389 +3.30(+2.84%)
Jun 22, 2022 114.58 117.53 114.49 116.35 111,412 +1.29(+1.12%)
Jun 21, 2022 113.75 115.64 108.62 115.06 152,968 +2.05(+1.81%)
Jun 17, 2022 113.34 114.66 112.57 113.01 279,604 +0.98(+0.87%)
Jun 16, 2022 112.70 113.31 111.02 112.03 176,294 -2.65(-2.31%)
Jun 15, 2022 116.16 116.16 113.71 114.69 118,099 -0.25(-0.21%)
Jun 14, 2022 116.94 116.94 113.10 114.93 97,089 -0.98(-0.84%)
Jun 13, 2022 115.16 116.74 114.87 115.91 94,891 -1.42(-1.21%)
Jun 10, 2022 120.69 121.02 117.07 117.33 73,765 -5.00(-4.09%)
Jun 09, 2022 123.27 124.03 122.32 122.33 102,515 -0.94(-0.76%)
Jun 08, 2022 124.55 126.32 122.59 123.27 91,024 -2.06(-1.64%)
Jun 07, 2022 123.85 125.66 123.64 125.33 85,092 +0.22(+0.17%)
Jun 06, 2022 124.41 126.76 124.24 125.11 86,714 +0.98(+0.79%)
Jun 03, 2022 126.16 126.58 124.01 124.13 97,074 -2.61(-2.06%)
Jun 02, 2022 122.24 127.00 121.21 126.75 94,555 +4.49(+3.67%)
Jun 01, 2022 123.16 123.51 121.91 122.26 131,652 -0.45(-0.37%)
May 31, 2022 124.88 125.52 121.16 122.71 158,140 -2.43(-1.94%)
May 27, 2022 125.53 126.81 124.55 125.14 107,632 +0.36(+0.28%)
May 26, 2022 122.60 125.48 122.60 124.78 98,936 +2.41(+1.97%)
May 25, 2022 121.09 123.56 120.81 122.38 128,123 +1.25(+1.03%)
May 24, 2022 120.21 121.23 117.98 121.12 91,175 +1.02(+0.85%)
May 23, 2022 120.03 120.43 117.11 120.11 144,663 +1.25(+1.05%)
May 20, 2022 118.47 120.87 115.07 118.86 155,242 +1.79(+1.53%)
May 19, 2022 115.87 118.03 115.87 117.06 131,329 +0.59(+0.51%)
May 18, 2022 116.53 117.69 114.30 116.47 232,306 -1.78(-1.50%)
May 17, 2022 118.25 118.94 117.54 118.25 100,160 +1.66(+1.42%)
May 16, 2022 116.62 118.24 116.31 116.59 113,122 -0.68(-0.58%)
May 13, 2022 117.34 118.44 116.15 117.27 108,101 +1.12(+0.97%)
May 12, 2022 114.74 116.16 113.20 116.14 117,174 +1.58(+1.38%)
May 11, 2022 116.39 118.76 114.14 114.57 94,417 -1.83(-1.58%)
May 10, 2022 117.88 118.27 114.75 116.40 96,145 -0.43(-0.37%)
May 09, 2022 116.83 118.17 115.77 116.83 92,193 -0.81(-0.69%)
May 06, 2022 118.57 119.08 116.37 117.64 77,023 -1.34(-1.13%)
May 05, 2022 122.61 123.09 117.65 118.98 96,107 -4.67(-3.78%)
May 04, 2022 121.13 123.99 119.96 123.66 91,387 +3.03(+2.51%)
May 03, 2022 120.02 122.49 117.07 120.63 89,934 +0.18(+0.15%)
May 02, 2022 121.17 122.64 118.31 120.45 119,064 -1.05(-0.86%)
Apr 29, 2022 132.01 132.98 120.96 121.50 96,494 -4.33(-3.44%)
Apr 28, 2022 125.54 125.92 121.81 125.83 90,353 +1.55(+1.25%)
Apr 27, 2022 123.63 126.34 123.63 124.28 83,046 +0.65(+0.53%)
Apr 26, 2022 126.63 127.82 123.42 123.63 86,643 -3.98(-3.12%)
Apr 25, 2022 127.27 128.25 124.90 127.61 79,450 -0.25(-0.19%)
Apr 22, 2022 130.01 130.29 127.86 127.86 63,855 -2.36(-1.81%)
Apr 21, 2022 132.85 132.91 129.77 130.22 65,992 -1.51(-1.15%)
Apr 20, 2022 132.31 133.63 131.49 131.73 63,190 +0.44(+0.34%)
Apr 19, 2022 128.53 131.92 128.53 131.28 76,485 +2.27(+1.76%)
Apr 18, 2022 130.99 131.50 128.28 129.01 75,654 -2.56(-1.95%)
Apr 14, 2022 133.44 134.08 131.42 131.58 66,995 -1.61(-1.21%)
Apr 13, 2022 132.06 133.73 131.76 133.19 72,504 +1.35(+1.02%)
Apr 12, 2022 132.97 134.15 131.02 131.84 92,690 -0.01(-0.01%)
Apr 11, 2022 132.15 133.97 131.23 131.84 75,019 -1.00(-0.75%)
Apr 08, 2022 135.01 135.38 132.48 132.84 100,462 -1.83(-1.36%)
Apr 07, 2022 134.07 135.09 133.13 134.68 110,042 +1.00(+0.75%)
Apr 06, 2022 133.50 134.43 133.09 133.68 96,356 -0.81(-0.60%)
Apr 05, 2022 136.41 136.41 133.97 134.49 87,252 -1.54(-1.13%)
Apr 04, 2022 137.65 138.15 134.48 136.03 62,146 -1.86(-1.35%)
Apr 01, 2022 135.15 138.00 133.22 137.89 288,333 +3.08(+2.28%)
Mar 31, 2022 135.34 136.54 134.50 134.81 114,976 -0.94(-0.69%)
Mar 30, 2022 138.84 139.03 135.41 135.75 84,962 -2.85(-2.06%)
Mar 29, 2022 136.39 139.22 136.39 138.60 116,660 +2.82(+2.08%)
Mar 28, 2022 135.27 136.00 134.06 135.78 56,750 -0.02(-0.01%)
Mar 25, 2022 135.46 136.06 134.48 135.80 69,566 +0.61(+0.45%)
Mar 24, 2022 135.19 135.44 133.90 135.19 61,896 +0.46(+0.34%)
Mar 23, 2022 137.21 137.21 134.35 134.72 71,972 -3.20(-2.32%)
Mar 22, 2022 137.97 140.22 137.08 137.92 171,166 -0.14(-0.10%)
Mar 21, 2022 138.46 139.35 137.29 138.06 150,923 -0.21(-0.15%)
Mar 18, 2022 137.18 138.81 134.66 138.26 293,427 +1.28(+0.94%)
Mar 17, 2022 134.06 137.36 133.68 136.98 166,888 +2.68(+2.00%)
Mar 16, 2022 133.53 135.77 132.08 134.30 179,109 +1.66(+1.25%)
Mar 15, 2022 132.02 133.22 131.20 132.64 109,466 +1.31(+1.00%)
Mar 14, 2022 132.35 133.16 130.94 131.33 112,301 -0.34(-0.25%)
Mar 11, 2022 134.69 135.38 131.32 131.67 110,178 -2.50(-1.87%)
Mar 10, 2022 132.56 134.48 131.38 134.17 106,241 +0.02(+0.01%)
Mar 09, 2022 131.19 134.53 129.92 134.15 140,119 +4.75(+3.67%)
Mar 08, 2022 131.40 131.84 127.69 129.40 170,467 -2.88(-2.18%)
Mar 07, 2022 138.41 138.44 131.65 132.28 192,637 -6.65(-4.78%)
Mar 04, 2022 135.61 139.03 134.23 138.93 109,857 +2.55(+1.87%)
Mar 03, 2022 137.18 137.18 135.65 136.37 102,901 -0.29(-0.21%)
Mar 02, 2022 135.41 137.72 134.58 136.66 139,374 +2.04(+1.52%)
Mar 01, 2022 135.58 136.34 132.26 134.62 160,637 -1.81(-1.33%)
Feb 28, 2022 137.62 138.07 135.63 136.43 137,271 -2.66(-1.91%)
Feb 25, 2022 137.53 139.29 137.09 139.09 86,486 +2.28(+1.67%)
Feb 24, 2022 133.62 136.87 133.62 136.81 101,947 +1.09(+0.81%)
Feb 23, 2022 138.46 139.50 135.50 135.72 97,093 -2.37(-1.71%)
Feb 22, 2022 137.46 145.76 135.60 138.09 137,815 +1.98(+1.46%)
Feb 18, 2022 136.10 0 -0.56(-0.41%)
Feb 17, 2022 137.12 137.81 136.51 136.67 119,585 -1.33(-0.96%)
Feb 16, 2022 137.45 138.18 136.29 138.00 126,513 +0.54(+0.39%)
Feb 15, 2022 136.65 137.91 136.06 137.46 75,654 +1.63(+1.20%)
Feb 14, 2022 136.29 137.02 134.30 135.83 115,033 -0.01(-0.01%)
Feb 11, 2022 136.15 137.13 133.81 135.84 92,022 -0.32(-0.24%)
Feb 10, 2022 136.37 137.98 135.41 136.16 87,245 -1.82(-1.32%)
Feb 09, 2022 139.20 140.42 137.03 137.98 119,770 -0.72(-0.52%)
Feb 08, 2022 136.45 139.93 136.45 138.70 149,324 +2.79(+2.05%)
Feb 07, 2022 137.10 137.17 134.55 135.91 190,275 -1.68(-1.22%)
Feb 04, 2022 137.50 138.84 136.37 137.58 141,148 -0.44(-0.32%)
Feb 03, 2022 139.88 137.11 138.03 260,014 -3.00(-2.13%)
Feb 02, 2022 143.76 143.76 140.65 141.03 361,837 -2.04(-1.43%)
Feb 01, 2022 145.40 146.01 141.75 143.07 174,533 -1.84(-1.27%)
Jan 31, 2022 141.66 145.26 144.91 193,150 +2.38(+1.67%)
Jan 28, 2022 140.85 142.53 138.86 142.53 162,277 +1.76(+1.25%)
Jan 27, 2022 143.16 145.50 140.47 140.78 117,936 -2.19(-1.53%)
Jan 26, 2022 146.42 146.89 142.04 142.97 139,835 -2.21(-1.52%)
Jan 25, 2022 146.50 149.10 142.61 145.18 103,988 -3.42(-2.30%)
Jan 24, 2022 145.26 149.37 144.34 148.60 151,393 +2.03(+1.39%)
Jan 21, 2022 145.21 149.62 145.08 146.57 198,720 +0.50(+0.34%)
Jan 20, 2022 149.15 150.38 145.89 146.06 184,649 -2.53(-1.71%)
Jan 19, 2022 147.96 150.70 147.60 148.60 107,730 +0.92(+0.62%)
Jan 18, 2022 152.16 152.16 146.65 147.68 163,992 -5.69(-3.71%)
Jan 14, 2022 153.37 0 -1.29(-0.84%)
Jan 13, 2022 156.57 156.78 154.66 154.66 48,060 -1.50(-0.96%)
Jan 12, 2022 155.68 156.74 154.00 156.16 144,733 +1.15(+0.74%)
Jan 11, 2022 154.71 155.67 152.59 155.01 140,275 +0.30(+0.20%)
Jan 10, 2022 156.40 156.68 153.94 154.71 90,406 -2.04(-1.30%)
Jan 07, 2022 159.96 160.99 156.64 156.75 62,895 -3.85(-2.39%)
Jan 06, 2022 161.47 163.20 159.48 160.59 91,373 -0.92(-0.57%)
Jan 05, 2022 164.68 165.91 161.32 161.51 76,273 -3.73(-2.26%)
Jan 04, 2022 164.98 166.68 164.60 165.24 69,884 +0.52(+0.32%)
Jan 03, 2022 165.88 166.12 163.78 164.71 79,648 -1.56(-0.94%)
Dec 31, 2021 166.23 167.53 165.32 166.27 148,093 -0.44(-0.27%)
Dec 30, 2021 168.20 171.40 166.23 166.72 66,651 -0.99(-0.59%)
Dec 29, 2021 165.41 167.97 165.41 167.70 61,932 +2.38(+1.44%)
Dec 28, 2021 164.15 166.72 163.71 165.33 74,243 +1.49(+0.91%)
Dec 27, 2021 162.21 163.89 159.13 163.84 225,393 +2.52(+1.57%)
Dec 23, 2021 161.74 162.63 160.82 161.31 157,003 -0.68(-0.42%)
Dec 22, 2021 162.03 162.85 160.39 161.99 118,281 -0.24(-0.15%)
Dec 21, 2021 162.95 162.98 160.97 162.23 109,583 +0.28(+0.17%)
Dec 20, 2021 160.67 162.42 158.80 161.95 154,755 -0.21(-0.13%)
Dec 17, 2021 164.04 165.57 161.05 162.16 496,186 -1.89(-1.15%)
Dec 16, 2021 167.04 167.48 163.53 164.04 100,130 -1.94(-1.17%)
Dec 15, 2021 163.43 166.95 162.17 165.99 161,332 +3.06(+1.88%)
Dec 14, 2021 163.15 165.13 162.28 162.93 102,423 -0.84(-0.51%)
Dec 13, 2021 161.69 165.04 161.38 163.77 162,082 +1.73(+1.07%)
Dec 10, 2021 163.89 164.13 161.75 162.04 107,411 -0.77(-0.47%)
Dec 09, 2021 162.70 163.50 161.77 162.81 73,955 -0.73(-0.44%)
Dec 08, 2021 162.14 163.90 160.75 163.53 93,619 +2.01(+1.25%)
Dec 07, 2021 161.42 162.72 160.59 161.52 136,481 +1.44(+0.90%)
Dec 06, 2021 156.56 160.66 155.21 160.07 173,843 +4.86(+3.13%)
Dec 03, 2021 158.37 159.89 154.61 155.21 277,297 -2.24(-1.42%)
Dec 02, 2021 155.03 158.09 154.15 157.45 159,809 +2.99(+1.93%)
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.