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

AMETEK Solidstate Controls (NY: AME )

169.90 +0.76 (+0.45%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 97.04 97.57 96.73 96.90 659,769 -0.18(-0.19%)
Dec 30, 2019 97.26 97.36 96.69 97.09 474,405 -0.02(-0.02%)
Dec 27, 2019 97.49 98.01 96.78 97.11 349,234 -0.12(-0.12%)
Dec 26, 2019 97.29 97.29 96.41 97.22 639,199 +0.35(+0.36%)
Dec 24, 2019 97.24 97.29 96.62 96.87 185,682 -0.42(-0.43%)
Dec 23, 2019 97.25 97.49 96.52 97.29 479,967 +0.35(+0.36%)
Dec 20, 2019 97.48 97.73 96.69 96.94 1,581,798 +0.21(+0.22%)
Dec 19, 2019 95.72 96.92 95.57 96.73 932,831 +0.58(+0.61%)
Dec 18, 2019 96.73 96.84 95.90 96.14 900,526 -0.23(-0.24%)
Dec 17, 2019 96.78 97.21 96.20 96.38 1,175,950 -0.06(-0.06%)
Dec 16, 2019 96.56 96.96 96.18 96.44 895,607 +0.68(+0.71%)
Dec 13, 2019 96.02 96.63 94.95 95.76 876,432 -0.72(-0.75%)
Dec 12, 2019 95.98 96.99 95.45 96.48 783,295 +0.61(+0.64%)
Dec 11, 2019 95.76 95.90 94.90 95.86 846,944 +0.57(+0.60%)
Dec 10, 2019 95.53 95.59 94.88 95.29 763,803 -0.24(-0.25%)
Dec 09, 2019 95.57 96.17 95.31 95.53 572,655 -0.21(-0.22%)
Dec 06, 2019 95.87 96.15 95.67 95.75 1,106,168 +0.85(+0.89%)
Dec 05, 2019 94.09 94.94 93.84 94.90 1,120,754 +1.09(+1.16%)
Dec 04, 2019 94.75 95.60 93.78 93.81 1,006,017 -0.16(-0.18%)
Dec 03, 2019 93.64 94.38 92.99 93.98 1,272,417 -0.65(-0.69%)
Dec 02, 2019 96.04 96.20 94.59 94.63 1,188,980 -1.43(-1.48%)
Nov 29, 2019 96.02 96.45 95.62 96.05 542,392 -0.47(-0.48%)
Nov 27, 2019 96.46 96.76 95.73 96.52 549,195 +0.23(+0.23%)
Nov 26, 2019 95.81 96.32 95.31 96.29 1,544,156 +0.53(+0.55%)
Nov 25, 2019 95.11 96.08 94.73 95.76 1,185,489 +0.79(+0.83%)
Nov 22, 2019 95.32 95.49 94.43 94.98 601,765 +0.03(+0.03%)
Nov 21, 2019 95.55 95.78 94.37 94.95 1,384,180 -0.60(-0.63%)
Nov 20, 2019 95.74 96.13 94.41 95.55 1,409,664 -0.67(-0.70%)
Nov 19, 2019 95.16 96.27 94.72 96.22 1,759,259 +1.77(+1.87%)
Nov 18, 2019 94.91 95.21 94.12 94.45 924,813 -0.79(-0.83%)
Nov 15, 2019 94.48 95.32 94.42 95.24 1,366,186 +1.14(+1.21%)
Nov 14, 2019 92.95 94.61 92.93 94.10 1,148,119 +0.92(+0.99%)
Nov 13, 2019 92.73 93.74 92.48 93.18 991,812 -0.19(-0.21%)
Nov 12, 2019 93.69 94.17 93.29 93.38 1,501,014 -0.11(-0.11%)
Nov 11, 2019 92.84 93.61 92.84 93.48 444,279 -0.17(-0.19%)
Nov 08, 2019 92.99 93.69 92.70 93.66 624,751 +0.33(+0.35%)
Nov 07, 2019 94.24 94.40 93.17 93.33 1,063,917 -0.16(-0.18%)
Nov 06, 2019 93.57 93.60 92.61 93.49 1,235,573 +0.12(+0.12%)
Nov 05, 2019 92.67 93.98 92.66 93.38 1,674,362 +0.61(+0.66%)
Nov 04, 2019 91.91 92.96 91.63 92.77 1,812,753 +1.38(+1.51%)
Nov 01, 2019 89.72 91.39 89.11 91.39 1,143,539 +2.47(+2.78%)
Oct 31, 2019 91.00 91.19 88.24 88.91 2,060,026 +0.33(+0.37%)
Oct 30, 2019 88.89 88.89 87.74 88.58 1,113,683 -0.31(-0.35%)
Oct 29, 2019 87.27 89.54 87.27 88.89 1,488,384 +1.19(+1.36%)
Oct 28, 2019 87.78 88.48 87.69 87.70 1,190,713 +0.43(+0.49%)
Oct 25, 2019 86.59 88.05 86.19 87.27 926,458 +0.81(+0.94%)
Oct 24, 2019 86.69 86.84 86.04 86.46 419,261 +0.12(+0.13%)
Oct 23, 2019 85.84 86.36 85.42 86.34 957,121 +0.60(+0.70%)
Oct 22, 2019 85.64 86.54 85.26 85.74 1,941,213 +0.15(+0.17%)
Oct 21, 2019 86.17 86.66 85.40 85.60 2,115,792 -0.12(-0.14%)
Oct 18, 2019 85.84 86.22 85.43 85.71 1,339,695 -0.16(-0.18%)
Oct 17, 2019 86.58 87.67 85.84 85.87 803,215 -0.03(-0.03%)
Oct 16, 2019 86.18 86.65 85.56 85.90 687,104 -0.50(-0.58%)
Oct 15, 2019 85.97 87.06 85.48 86.40 736,663 +0.68(+0.79%)
Oct 14, 2019 85.32 86.06 85.06 85.72 716,496 -0.15(-0.17%)
Oct 11, 2019 86.21 87.38 85.78 85.87 1,251,977 +0.54(+0.64%)
Oct 10, 2019 84.28 85.67 84.14 85.32 696,705 +0.99(+1.17%)
Oct 09, 2019 84.13 84.71 83.69 84.33 887,702 +0.92(+1.10%)
Oct 08, 2019 84.52 84.52 83.39 83.41 1,061,600 -1.96(-2.30%)
Oct 07, 2019 86.03 86.37 85.00 85.37 869,677 -0.81(-0.93%)
Oct 04, 2019 85.03 86.25 84.70 86.18 746,898 +1.40(+1.65%)
Oct 03, 2019 83.43 84.81 82.65 84.78 821,523 +1.06(+1.26%)
Oct 02, 2019 84.74 85.04 82.64 83.72 1,538,059 -2.43(-2.82%)
Oct 01, 2019 89.49 90.09 85.92 86.15 2,230,860 -2.93(-3.29%)
Sep 30, 2019 88.64 89.24 88.11 89.08 1,261,765 +0.44(+0.49%)
Sep 27, 2019 88.28 89.13 87.73 88.64 1,422,776 +1.16(+1.33%)
Sep 26, 2019 87.74 87.99 87.20 87.48 790,719 -0.33(-0.38%)
Sep 25, 2019 86.83 87.97 86.00 87.81 802,102 +0.61(+0.70%)
Sep 24, 2019 87.06 88.32 86.70 87.20 1,853,572 +0.42(+0.48%)
Sep 23, 2019 86.70 87.39 86.15 86.78 1,279,203 -0.42(-0.48%)
Sep 20, 2019 87.98 88.43 86.50 87.20 2,254,506 -0.32(-0.37%)
Sep 19, 2019 87.32 88.09 87.06 87.52 1,072,410 +0.18(+0.21%)
Sep 18, 2019 87.21 87.53 86.16 87.33 818,421 -0.36(-0.41%)
Sep 17, 2019 87.89 88.03 87.33 87.69 1,076,017 -0.46(-0.52%)
Sep 16, 2019 87.58 88.30 87.50 88.15 1,526,233 +0.16(+0.18%)
Sep 13, 2019 87.61 88.35 87.17 87.99 797,715 +0.99(+1.14%)
Sep 12, 2019 85.76 87.29 84.97 87.00 2,065,775 +1.67(+1.95%)
Sep 11, 2019 85.52 85.52 84.23 85.34 1,315,955 -0.29(-0.34%)
Sep 10, 2019 87.18 87.18 84.97 85.63 1,319,840 -1.33(-1.53%)
Sep 09, 2019 86.98 87.18 86.53 86.95 800,571 +0.48(+0.56%)
Sep 06, 2019 85.96 86.76 85.50 86.47 1,739,977 +0.91(+1.06%)
Sep 05, 2019 83.56 85.62 83.56 85.56 1,984,418 +3.06(+3.71%)
Sep 04, 2019 81.73 82.57 81.38 82.50 1,325,549 +1.73(+2.15%)
Sep 03, 2019 82.40 82.85 80.16 80.76 934,722 -2.47(-2.97%)
Aug 30, 2019 84.15 84.43 82.77 83.23 1,086,066 -0.17(-0.21%)
Aug 29, 2019 82.40 83.64 82.23 83.41 661,400 +1.94(+2.38%)
Aug 28, 2019 80.61 81.60 80.25 81.47 867,184 +0.37(+0.45%)
Aug 27, 2019 81.04 81.48 80.43 81.10 1,142,558 +0.75(+0.93%)
Aug 26, 2019 81.51 81.85 80.07 80.36 873,991 -0.64(-0.79%)
Aug 23, 2019 82.61 82.99 80.62 81.00 1,303,073 -2.08(-2.51%)
Aug 22, 2019 83.95 84.12 82.61 83.08 741,985 -0.54(-0.65%)
Aug 21, 2019 84.43 84.43 83.30 83.62 840,745 +0.12(+0.14%)
Aug 20, 2019 84.01 84.38 83.30 83.51 1,045,992 -0.47(-0.57%)
Aug 19, 2019 83.99 84.48 83.63 83.98 1,013,826 +1.02(+1.23%)
Aug 16, 2019 82.18 83.32 82.01 82.96 1,302,350 +1.28(+1.57%)
Aug 15, 2019 80.82 81.97 80.52 81.68 1,507,632 +0.97(+1.20%)
Aug 14, 2019 82.01 82.21 80.46 80.72 1,216,917 -2.67(-3.21%)
Aug 13, 2019 82.25 84.64 81.95 83.39 936,869 +1.02(+1.23%)
Aug 12, 2019 82.20 82.85 81.79 82.37 706,648 -0.28(-0.34%)
Aug 09, 2019 83.84 84.00 82.59 82.65 1,322,791 -1.55(-1.84%)
Aug 08, 2019 82.93 84.43 82.83 84.20 1,149,517 +1.62(+1.96%)
Aug 07, 2019 81.92 82.93 81.18 82.59 1,754,643 -0.46(-0.56%)
Aug 06, 2019 81.85 83.13 81.49 83.05 1,106,984 +1.61(+1.97%)
Aug 05, 2019 82.30 82.30 80.80 81.44 1,586,236 -2.34(-2.80%)
Aug 02, 2019 85.07 85.27 83.47 83.79 1,716,645 -1.76(-2.06%)
Aug 01, 2019 86.50 87.85 85.38 85.55 1,423,891 -1.25(-1.44%)
Jul 31, 2019 88.45 88.65 85.88 86.80 1,312,368 -1.10(-1.26%)
Jul 30, 2019 86.20 89.25 85.50 87.90 1,612,503 +2.13(+2.48%)
Jul 29, 2019 86.41 86.41 85.48 85.77 1,658,771 -0.71(-0.82%)
Jul 26, 2019 86.29 86.62 85.81 86.48 1,631,577 +0.05(+0.06%)
Jul 25, 2019 87.04 87.05 86.12 86.43 1,001,587 -0.73(-0.83%)
Jul 24, 2019 86.41 87.28 86.05 87.16 788,878 +0.17(+0.20%)
Jul 23, 2019 86.31 87.14 86.03 86.98 2,114,470 +1.15(+1.34%)
Jul 22, 2019 85.92 86.40 85.65 85.83 860,043 -0.10(-0.11%)
Jul 19, 2019 86.42 86.87 85.88 85.93 1,207,371 -0.18(-0.21%)
Jul 18, 2019 86.50 86.62 85.72 86.11 1,683,571 -0.37(-0.43%)
Jul 17, 2019 88.37 88.41 86.45 86.48 1,061,353 -1.96(-2.21%)
Jul 16, 2019 88.24 88.57 87.81 88.44 1,009,916 +0.31(+0.35%)
Jul 15, 2019 88.33 88.42 87.81 88.13 1,038,043 -0.02(-0.02%)
Jul 12, 2019 87.35 88.32 87.35 88.15 1,191,575 +1.37(+1.57%)
Jul 11, 2019 86.84 87.18 86.12 86.78 1,763,104 +0.01(+0.01%)
Jul 10, 2019 87.92 88.15 86.73 86.77 1,549,349 -0.77(-0.87%)
Jul 09, 2019 87.11 87.75 87.02 87.54 2,057,132 -0.22(-0.25%)
Jul 08, 2019 87.93 88.52 87.64 87.76 1,058,893 -0.47(-0.54%)
Jul 05, 2019 88.23 88.52 86.83 88.23 673,319 -0.79(-0.89%)
Jul 03, 2019 88.42 89.03 88.15 89.03 466,740 +0.67(+0.76%)
Jul 02, 2019 89.19 89.24 87.88 88.36 1,330,050 -0.86(-0.97%)
Jul 01, 2019 88.88 89.40 87.90 89.22 1,742,261 +1.23(+1.40%)
Jun 28, 2019 86.00 88.02 85.63 87.99 5,068,274 +2.50(+2.92%)
Jun 27, 2019 85.37 86.39 85.07 85.49 693,410 +0.42(+0.49%)
Jun 26, 2019 84.93 85.36 84.67 85.08 728,942 +0.26(+0.31%)
Jun 25, 2019 85.35 85.38 84.74 84.81 592,519 -0.28(-0.33%)
Jun 24, 2019 84.93 85.67 84.71 85.09 671,207 +0.09(+0.10%)
Jun 21, 2019 85.71 87.00 85.00 85.01 1,771,258 -0.79(-0.93%)
Jun 20, 2019 84.27 85.96 84.06 85.80 1,196,766 +1.72(+2.05%)
Jun 19, 2019 84.13 84.23 83.02 84.08 911,206 +0.28(+0.34%)
Jun 18, 2019 82.41 83.94 82.27 83.80 1,368,716 +2.00(+2.44%)
Jun 17, 2019 82.52 82.73 81.74 81.80 1,154,473 -0.52(-0.64%)
Jun 14, 2019 82.66 82.66 81.85 82.32 761,588 -0.67(-0.81%)
Jun 13, 2019 83.15 83.31 82.32 82.99 753,237 +0.29(+0.35%)
Jun 12, 2019 83.28 84.00 82.53 82.70 1,083,979 -0.75(-0.90%)
Jun 11, 2019 84.40 84.77 83.19 83.46 921,211 -0.17(-0.21%)
Jun 10, 2019 83.45 84.24 83.36 83.63 1,353,400 +0.69(+0.83%)
Jun 07, 2019 81.31 83.23 81.20 82.94 1,006,878 +1.77(+2.18%)
Jun 06, 2019 81.66 81.66 80.51 81.17 1,192,998 -0.42(-0.51%)
Jun 05, 2019 81.39 81.65 80.07 81.59 1,199,468 +0.68(+0.84%)
Jun 04, 2019 80.23 81.04 79.48 80.91 1,425,981 +1.44(+1.81%)
Jun 03, 2019 79.18 80.19 78.93 79.47 1,419,488 +0.28(+0.35%)
May 31, 2019 79.53 80.11 79.13 79.19 1,115,560 -1.86(-2.29%)
May 30, 2019 80.89 81.50 80.56 81.05 539,338 +0.41(+0.50%)
May 29, 2019 80.67 81.14 80.18 80.64 2,214,082 -0.52(-0.64%)
May 28, 2019 82.04 82.34 81.06 81.16 1,574,294 -0.54(-0.66%)
May 24, 2019 82.52 82.85 81.65 81.71 1,066,648 -0.37(-0.45%)
May 23, 2019 81.85 82.09 81.33 82.07 1,240,548 -0.72(-0.86%)
May 22, 2019 83.28 83.55 82.77 82.79 1,075,954 -0.83(-0.99%)
May 21, 2019 82.93 83.75 82.82 83.62 1,127,507 +1.27(+1.54%)
May 20, 2019 82.51 83.08 82.05 82.35 813,213 -0.72(-0.86%)
May 17, 2019 82.86 83.71 82.80 83.07 783,725 -0.67(-0.80%)
May 16, 2019 83.28 83.88 82.93 83.74 717,450 +0.79(+0.96%)
May 15, 2019 81.78 83.30 81.23 82.94 975,285 +0.73(+0.88%)
May 14, 2019 81.67 83.03 81.67 82.22 927,730 +0.88(+1.08%)
May 13, 2019 81.01 81.71 80.42 81.34 1,283,944 -1.42(-1.72%)
May 10, 2019 82.07 83.02 80.75 82.76 774,832 +0.13(+0.15%)
May 09, 2019 81.66 82.78 81.19 82.63 628,743 -0.04(-0.05%)
May 08, 2019 82.59 83.28 82.09 82.67 979,317 +0.03(+0.04%)
May 07, 2019 82.67 83.68 82.04 82.64 1,510,947 -1.03(-1.23%)
May 06, 2019 82.95 83.73 82.44 83.67 985,792 -0.80(-0.95%)
May 03, 2019 84.67 84.83 84.23 84.47 1,084,434 +0.32(+0.38%)
May 02, 2019 83.60 84.47 83.28 84.15 1,007,518 +0.64(+0.76%)
May 01, 2019 85.58 85.84 83.48 83.51 1,767,318 -1.75(-2.05%)
Apr 30, 2019 84.96 85.33 84.51 85.26 1,746,642 +0.71(+0.83%)
Apr 29, 2019 84.90 85.08 84.22 84.56 1,085,735 +0.14(+0.16%)
Apr 26, 2019 83.16 84.46 82.90 84.42 1,083,814 +1.34(+1.62%)
Apr 25, 2019 83.64 84.06 82.65 83.08 1,144,816 -1.15(-1.37%)
Apr 24, 2019 84.41 84.88 84.21 84.23 724,469 -0.18(-0.22%)
Apr 23, 2019 83.67 84.70 83.57 84.41 779,089 +0.65(+0.77%)
Apr 22, 2019 83.19 83.87 82.89 83.77 471,732 +0.13(+0.15%)
Apr 18, 2019 83.36 83.71 82.94 83.64 986,404 +0.72(+0.86%)
Apr 17, 2019 83.87 83.87 82.88 82.92 620,185 -0.15(-0.19%)
Apr 16, 2019 83.18 83.41 82.61 83.08 713,930 +0.28(+0.34%)
Apr 15, 2019 83.10 83.37 82.53 82.80 684,378 -0.18(-0.22%)
Apr 12, 2019 82.24 83.09 82.20 82.98 1,302,831 +0.98(+1.19%)
Apr 11, 2019 81.36 82.07 81.19 82.01 504,535 +0.73(+0.90%)
Apr 10, 2019 81.03 81.36 80.69 81.27 579,701 +0.47(+0.59%)
Apr 09, 2019 81.40 81.41 80.67 80.80 663,907 -1.03(-1.26%)
Apr 08, 2019 81.29 81.87 80.85 81.83 781,488 +0.32(+0.39%)
Apr 05, 2019 81.31 81.54 81.12 81.51 666,461 +0.27(+0.33%)
Apr 04, 2019 81.80 81.95 80.85 81.24 1,012,335 -0.31(-0.38%)
Apr 03, 2019 81.43 81.84 81.10 81.55 1,549,798 +0.59(+0.73%)
Apr 02, 2019 81.23 81.24 80.66 80.96 1,330,719 -0.27(-0.33%)
Apr 01, 2019 80.96 81.30 80.66 81.23 1,229,343 +1.00(+1.24%)
Mar 29, 2019 80.02 80.38 79.88 80.24 1,330,337 +0.72(+0.90%)
Mar 28, 2019 78.38 79.61 78.38 79.52 933,840 +1.50(+1.92%)
Mar 27, 2019 78.08 78.31 77.47 78.02 874,544 +0.03(+0.04%)
Mar 26, 2019 77.61 78.08 77.27 77.99 920,169 +1.00(+1.29%)
Mar 25, 2019 76.90 77.20 76.51 77.00 1,170,396 +0.20(+0.26%)
Mar 22, 2019 79.44 79.60 76.74 76.79 1,650,383 -2.64(-3.32%)
Mar 21, 2019 77.90 79.46 77.90 79.43 836,826 +1.24(+1.58%)
Mar 20, 2019 78.33 78.77 77.54 78.20 1,148,564 -0.22(-0.28%)
Mar 19, 2019 79.45 79.61 78.17 78.42 1,356,250 -0.65(-0.82%)
Mar 18, 2019 78.14 79.07 78.14 79.07 961,186 +0.92(+1.18%)
Mar 15, 2019 78.06 78.43 77.86 78.15 1,932,169 +0.15(+0.20%)
Mar 14, 2019 78.04 78.38 77.53 77.99 1,162,788 -0.29(-0.37%)
Mar 13, 2019 77.81 78.62 77.54 78.28 1,461,624 +0.92(+1.19%)
Mar 12, 2019 77.67 77.87 77.30 77.37 1,003,044 +0.05(+0.06%)
Mar 11, 2019 75.86 77.40 75.63 77.32 1,560,673 +1.40(+1.84%)
Mar 08, 2019 75.45 76.08 75.21 75.92 927,719 -0.28(-0.37%)
Mar 07, 2019 76.47 76.48 75.35 76.20 1,568,937 -0.32(-0.42%)
Mar 06, 2019 76.60 76.85 76.47 76.52 1,059,834 +0.11(+0.14%)
Mar 05, 2019 76.81 76.99 76.38 76.41 972,590 -0.34(-0.44%)
Mar 04, 2019 77.23 77.71 76.20 76.75 1,857,017 -0.07(-0.09%)
Mar 01, 2019 77.19 77.29 76.30 76.82 2,087,886 -0.01(-0.01%)
Feb 28, 2019 76.74 77.06 76.27 76.82 1,425,641 -0.06(-0.08%)
Feb 27, 2019 76.21 77.02 75.98 76.88 1,061,716 +0.49(+0.64%)
Feb 26, 2019 76.71 77.06 76.30 76.39 1,032,535 -0.62(-0.80%)
Feb 25, 2019 77.18 77.63 76.83 77.01 1,197,971 +0.36(+0.47%)
Feb 22, 2019 76.63 76.99 76.35 76.65 1,069,321 +0.14(+0.18%)
Feb 21, 2019 76.96 77.18 76.35 76.52 1,089,681 -0.53(-0.69%)
Feb 20, 2019 76.47 77.15 76.10 77.05 995,880 +0.74(+0.97%)
Feb 19, 2019 75.84 76.71 75.76 76.30 909,573 +0.03(+0.04%)
Feb 15, 2019 75.92 76.48 75.71 76.27 2,794,241 +1.06(+1.41%)
Feb 14, 2019 75.85 76.06 75.18 75.21 1,174,866 -0.83(-1.09%)
Feb 13, 2019 75.50 76.63 74.11 76.04 2,688,366 +1.38(+1.85%)
Feb 12, 2019 73.92 75.19 73.80 74.66 1,990,399 +1.25(+1.70%)
Feb 11, 2019 73.11 73.48 73.09 73.42 1,488,429 +0.28(+0.38%)
Feb 08, 2019 71.83 73.19 71.83 73.14 1,849,948 +0.63(+0.87%)
Feb 07, 2019 71.58 72.51 71.49 72.51 1,972,124 +0.47(+0.66%)
Feb 06, 2019 72.16 73.51 71.98 72.04 2,206,097 -0.27(-0.37%)
Feb 05, 2019 72.51 73.69 71.48 72.31 3,245,550 +1.16(+1.63%)
Feb 04, 2019 70.79 71.15 70.24 71.15 1,660,376 +0.28(+0.40%)
Feb 01, 2019 70.66 71.23 70.14 70.87 1,035,967 +0.49(+0.70%)
Jan 31, 2019 70.24 70.42 69.60 70.38 1,024,937 +0.30(+0.43%)
Jan 30, 2019 69.84 70.39 68.78 70.08 785,262 +0.79(+1.14%)
Jan 29, 2019 68.34 69.30 68.27 69.29 1,534,590 +1.56(+2.31%)
Jan 28, 2019 67.74 68.25 67.10 67.72 2,100,304 -1.13(-1.64%)
Jan 25, 2019 69.67 70.11 68.53 68.85 1,255,259 +0.12(+0.17%)
Jan 24, 2019 68.26 68.77 68.01 68.73 1,040,566 +0.47(+0.69%)
Jan 23, 2019 68.50 68.94 67.55 68.26 1,095,786 -0.08(-0.11%)
Jan 22, 2019 69.25 69.25 67.45 68.34 1,696,320 -1.52(-2.17%)
Jan 18, 2019 69.29 70.14 69.11 69.85 981,584 +1.09(+1.59%)
Jan 17, 2019 67.71 69.00 67.52 68.76 1,009,376 +0.92(+1.35%)
Jan 16, 2019 67.33 67.96 67.17 67.85 1,248,278 +0.39(+0.57%)
Jan 15, 2019 67.70 67.99 67.12 67.46 919,237 -0.32(-0.47%)
Jan 14, 2019 67.70 68.02 67.35 67.78 742,694 -0.33(-0.48%)
Jan 11, 2019 67.60 68.21 67.57 68.11 907,002 -0.05(-0.07%)
Jan 10, 2019 66.53 68.17 66.47 68.16 961,868 +1.16(+1.73%)
Jan 09, 2019 67.20 67.47 66.74 67.00 1,516,752 +0.44(+0.67%)
Jan 08, 2019 66.65 66.65 65.19 66.55 1,395,104 +0.97(+1.47%)
Jan 07, 2019 65.74 66.32 65.22 65.59 1,512,810 -0.11(-0.16%)
Jan 04, 2019 64.35 65.74 63.99 65.69 1,495,683 +2.39(+3.78%)
Jan 03, 2019 64.50 64.92 63.16 63.30 1,563,396 -1.85(-2.84%)
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.