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

Hitachi ADR (OP: HTHIY )

185.00 +5.68 (+3.17%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 30, 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, 2023 138.28 138.90 138.28 138.74 32,465 +3.17(+2.34%)
Nov 29, 2023 135.35 135.90 135.11 135.57 16,829 -1.68(-1.22%)
Nov 28, 2023 132.93 138.13 132.93 137.25 50,862 -2.90(-2.07%)
Nov 27, 2023 139.73 140.50 139.73 140.15 12,916 -0.03(-0.02%)
Nov 24, 2023 143.64 143.64 139.00 140.18 37,193 +1.68(+1.21%)
Nov 22, 2023 139.00 139.00 138.15 138.50 13,547 +0.74(+0.54%)
Nov 21, 2023 137.84 138.59 137.50 137.76 14,260 -0.23(-0.17%)
Nov 20, 2023 136.49 138.07 134.82 137.99 21,084 -0.59(-0.43%)
Nov 17, 2023 138.60 138.99 138.16 138.58 42,714 +5.23(+3.92%)
Nov 16, 2023 131.06 133.52 131.06 133.35 21,609 +0.65(+0.49%)
Nov 15, 2023 132.80 133.91 132.53 132.70 14,249 -2.47(-1.83%)
Nov 14, 2023 133.18 135.17 133.18 135.17 24,939 +1.56(+1.17%)
Nov 13, 2023 132.82 134.00 132.75 133.61 27,652 +1.86(+1.41%)
Nov 10, 2023 131.81 132.86 130.45 131.75 31,056 +2.60(+2.01%)
Nov 09, 2023 130.40 130.52 128.79 129.15 15,812 +1.19(+0.93%)
Nov 08, 2023 128.57 128.79 127.66 127.96 61,906 -0.68(-0.53%)
Nov 07, 2023 125.34 129.03 125.34 128.64 56,142 -0.74(-0.57%)
Nov 06, 2023 129.20 131.98 129.03 129.38 22,450 -2.62(-1.99%)
Nov 03, 2023 132.15 132.77 131.35 132.00 22,192 +2.29(+1.77%)
Nov 02, 2023 125.79 130.19 125.25 129.71 26,816 +0.84(+0.65%)
Nov 01, 2023 128.23 128.87 127.90 128.87 16,852 +1.33(+1.04%)
Oct 31, 2023 128.18 128.19 127.20 127.54 29,779 +1.48(+1.17%)
Oct 30, 2023 124.01 126.38 124.01 126.06 23,840 +4.05(+3.32%)
Oct 27, 2023 119.51 122.99 119.51 122.01 33,544 +6.57(+5.69%)
Oct 26, 2023 116.74 116.74 115.36 115.44 31,733 -0.51(-0.44%)
Oct 25, 2023 115.55 117.64 115.55 115.95 46,032 -2.06(-1.75%)
Oct 24, 2023 116.45 120.40 116.45 118.01 45,521 +1.78(+1.53%)
Oct 23, 2023 115.40 116.65 115.19 116.23 36,388 +0.34(+0.29%)
Oct 20, 2023 116.44 116.97 115.81 115.89 17,303 -1.55(-1.32%)
Oct 19, 2023 118.25 119.16 117.23 117.44 31,712 -0.31(-0.26%)
Oct 18, 2023 120.30 120.30 117.67 117.75 51,382 -3.35(-2.77%)
Oct 17, 2023 121.11 122.60 120.27 121.10 98,335 -0.89(-0.73%)
Oct 16, 2023 117.41 121.99 117.41 121.99 37,887 +2.09(+1.74%)
Oct 13, 2023 120.93 120.93 119.51 119.90 30,024 -3.15(-2.56%)
Oct 12, 2023 124.16 124.43 122.67 123.05 81,344 +3.49(+2.92%)
Oct 11, 2023 119.00 119.93 119.00 119.56 27,938 -0.04(-0.03%)
Oct 10, 2023 119.19 120.23 118.90 119.60 39,059 +0.90(+0.76%)
Oct 09, 2023 118.28 119.30 117.27 118.70 16,025 +0.08(+0.07%)
Oct 06, 2023 117.49 118.84 117.10 118.62 54,995 -1.23(-1.03%)
Oct 05, 2023 119.25 119.85 118.77 119.85 24,689 +2.85(+2.44%)
Oct 04, 2023 116.70 117.03 116.04 117.00 29,157 -3.19(-2.65%)
Oct 03, 2023 120.37 120.94 119.50 120.19 29,428 -3.37(-2.73%)
Oct 02, 2023 121.12 125.45 121.12 123.56 35,630 -0.87(-0.70%)
Sep 29, 2023 124.89 125.13 123.67 124.43 31,546 -5.04(-3.89%)
Sep 28, 2023 127.50 129.81 127.50 129.47 99,726 -1.44(-1.10%)
Sep 27, 2023 131.88 132.15 130.09 130.91 71,324 +0.99(+0.76%)
Sep 26, 2023 131.50 131.50 129.81 129.92 16,760 -1.56(-1.18%)
Sep 25, 2023 130.50 131.49 131.34 131.47 20,649 -1.22(-0.92%)
Sep 22, 2023 132.80 133.41 132.49 132.70 17,880 -0.28(-0.21%)
Sep 21, 2023 133.69 134.67 132.98 132.98 152,586 -1.23(-0.92%)
Sep 20, 2023 129.95 135.90 129.95 134.21 123,316 -0.44(-0.33%)
Sep 19, 2023 134.98 135.15 134.50 134.65 115,551 -0.03(-0.02%)
Sep 18, 2023 135.94 135.94 133.50 134.68 8,819 +0.28(+0.21%)
Sep 15, 2023 135.54 137.97 134.24 134.40 23,807 -0.38(-0.28%)
Sep 14, 2023 130.11 135.99 130.11 134.78 28,570 +2.38(+1.80%)
Sep 13, 2023 132.64 133.67 132.20 132.40 107,484 -2.86(-2.11%)
Sep 12, 2023 137.17 137.17 135.23 135.26 21,731 -1.92(-1.40%)
Sep 11, 2023 136.70 137.22 136.70 137.18 9,490 +3.20(+2.39%)
Sep 08, 2023 134.32 134.40 133.61 133.97 13,246 -1.62(-1.19%)
Sep 07, 2023 133.66 137.00 133.66 135.59 27,668 -0.68(-0.50%)
Sep 06, 2023 137.00 137.74 136.25 136.27 33,002 +0.07(+0.05%)
Sep 05, 2023 136.53 136.62 135.99 136.20 22,252 +0.32(+0.24%)
Sep 01, 2023 136.06 136.99 135.55 135.88 16,388 +2.84(+2.13%)
Aug 31, 2023 132.77 133.16 132.48 133.04 16,191 +2.98(+2.29%)
Aug 30, 2023 129.63 130.51 129.63 130.06 31,281 -0.10(-0.08%)
Aug 29, 2023 128.60 130.49 128.53 130.16 37,497 -0.20(-0.15%)
Aug 28, 2023 130.20 130.38 130.00 130.36 22,191 +1.71(+1.33%)
Aug 25, 2023 128.90 129.16 127.89 128.65 24,412 +1.03(+0.81%)
Aug 24, 2023 129.07 129.07 127.62 127.62 14,544 -1.50(-1.16%)
Aug 23, 2023 128.27 129.50 128.27 129.12 120,756 +1.17(+0.91%)
Aug 22, 2023 128.38 128.45 127.95 127.95 107,670 +1.33(+1.05%)
Aug 21, 2023 125.92 126.72 125.58 126.62 19,943 +1.51(+1.21%)
Aug 18, 2023 124.65 125.54 124.65 125.11 84,140 +0.05(+0.04%)
Aug 17, 2023 127.28 127.28 124.66 125.06 84,258 -1.43(-1.13%)
Aug 16, 2023 127.20 127.69 126.30 126.49 24,942 -0.44(-0.35%)
Aug 15, 2023 131.55 131.55 124.86 126.93 41,312 -0.93(-0.73%)
Aug 14, 2023 127.08 128.04 127.08 127.86 20,404 +0.48(+0.38%)
Aug 11, 2023 127.39 127.93 127.09 127.38 10,033 -0.21(-0.16%)
Aug 10, 2023 125.00 130.50 125.00 127.59 12,180 +0.93(+0.73%)
Aug 09, 2023 127.44 127.64 126.51 126.66 26,845 -1.12(-0.88%)
Aug 08, 2023 126.95 129.80 125.34 127.78 16,832 -2.64(-2.02%)
Aug 07, 2023 130.47 130.59 130.28 130.42 13,943 +1.73(+1.34%)
Aug 04, 2023 128.94 129.75 128.50 128.69 11,504 +2.13(+1.68%)
Aug 03, 2023 125.60 127.07 125.57 126.56 17,703 -1.98(-1.54%)
Aug 02, 2023 130.41 130.46 128.54 128.54 44,621 -4.04(-3.05%)
Aug 01, 2023 134.73 134.73 132.46 132.58 22,831 +1.62(+1.24%)
Jul 31, 2023 130.00 131.60 130.00 130.96 16,966 +5.95(+4.76%)
Jul 28, 2023 124.70 130.02 124.70 125.01 15,778 -1.22(-0.97%)
Jul 27, 2023 127.61 127.61 126.21 126.23 12,645 +0.58(+0.46%)
Jul 26, 2023 125.43 126.16 125.15 125.65 33,025 +0.03(+0.02%)
Jul 25, 2023 129.34 129.34 125.62 125.62 69,961 -0.11(-0.09%)
Jul 24, 2023 125.56 126.01 125.30 125.73 10,765 -0.51(-0.40%)
Jul 21, 2023 125.44 126.61 122.97 126.24 39,480 -0.93(-0.73%)
Jul 20, 2023 127.21 127.88 126.74 127.17 43,976 -2.54(-1.96%)
Jul 19, 2023 124.73 129.97 124.73 129.71 97,865 +1.77(+1.38%)
Jul 18, 2023 123.00 127.99 123.00 127.94 78,646 +0.31(+0.24%)
Jul 17, 2023 127.19 127.63 126.78 127.63 13,255 +0.10(+0.08%)
Jul 14, 2023 127.69 128.23 127.09 127.53 37,839 -1.26(-0.98%)
Jul 13, 2023 127.92 128.89 127.92 128.79 34,325 +3.05(+2.43%)
Jul 12, 2023 125.89 126.73 125.74 125.74 12,390 -0.27(-0.21%)
Jul 11, 2023 125.89 126.17 125.45 126.01 35,419 +0.27(+0.21%)
Jul 10, 2023 125.57 125.88 124.51 125.74 13,444 +0.77(+0.62%)
Jul 07, 2023 123.65 125.31 123.39 124.97 17,365 +1.90(+1.54%)
Jul 06, 2023 123.29 123.35 122.45 123.07 13,042 -0.73(-0.59%)
Jul 05, 2023 123.64 123.80 123.50 123.80 10,907 -1.35(-1.08%)
Jul 03, 2023 125.02 125.40 124.92 125.15 12,737 +0.68(+0.55%)
Jun 30, 2023 123.79 124.48 123.79 124.47 16,608 +1.28(+1.04%)
Jun 29, 2023 123.49 123.64 123.02 123.19 12,071 -0.66(-0.53%)
Jun 28, 2023 123.69 124.13 123.38 123.85 26,665 +1.40(+1.14%)
Jun 27, 2023 121.50 122.45 121.46 122.45 16,403 +1.40(+1.16%)
Jun 26, 2023 121.27 121.27 120.75 121.05 16,495 +0.37(+0.31%)
Jun 23, 2023 121.48 121.48 120.33 120.68 16,594 -4.77(-3.80%)
Jun 22, 2023 125.95 126.08 125.40 125.45 20,520 +0.22(+0.18%)
Jun 21, 2023 124.77 125.23 124.40 125.23 16,029 +2.37(+1.93%)
Jun 20, 2023 123.60 123.60 122.33 122.86 14,525 -2.76(-2.20%)
Jun 16, 2023 126.65 126.73 125.62 125.62 16,606 -1.64(-1.29%)
Jun 15, 2023 126.54 127.87 126.47 127.26 16,193 -0.71(-0.55%)
Jun 14, 2023 127.89 128.47 127.03 127.97 15,643 +1.20(+0.95%)
Jun 13, 2023 127.30 127.49 126.39 126.77 21,548 +1.02(+0.81%)
Jun 12, 2023 125.45 125.75 125.05 125.75 17,649 -0.25(-0.20%)
Jun 09, 2023 127.00 127.00 125.50 126.00 188,182 +2.43(+1.97%)
Jun 08, 2023 121.67 123.57 121.61 123.57 51,575 +2.09(+1.72%)
Jun 07, 2023 122.31 123.19 121.48 121.48 15,844 -2.73(-2.20%)
Jun 06, 2023 123.10 124.38 122.88 124.21 23,646 +3.00(+2.48%)
Jun 05, 2023 123.19 123.19 121.20 121.21 49,346 -0.30(-0.25%)
Jun 02, 2023 121.40 121.55 120.00 121.51 47,022 +4.89(+4.19%)
Jun 01, 2023 115.78 116.82 115.77 116.62 18,723 +1.64(+1.43%)
May 31, 2023 114.75 114.98 114.07 114.98 28,292 -0.72(-0.62%)
May 30, 2023 116.45 116.45 114.90 115.70 96,833 -3.18(-2.67%)
May 26, 2023 117.94 118.97 115.68 118.88 16,690 +2.45(+2.10%)
May 25, 2023 114.24 116.57 114.24 116.43 19,606 +0.99(+0.86%)
May 24, 2023 115.75 115.80 115.36 115.44 18,749 -1.77(-1.51%)
May 23, 2023 116.81 117.74 116.79 117.21 11,530 -2.67(-2.23%)
May 22, 2023 119.32 120.12 119.32 119.88 17,153 -0.36(-0.30%)
May 19, 2023 120.06 120.24 119.44 120.24 49,594 -0.33(-0.27%)
May 18, 2023 120.76 120.76 120.09 120.57 19,064 +1.18(+0.99%)
May 17, 2023 119.21 119.63 119.21 119.39 17,414 +0.63(+0.53%)
May 16, 2023 119.16 119.37 118.66 118.76 26,910 +0.42(+0.35%)
May 15, 2023 117.75 118.44 117.49 118.34 15,143 +1.35(+1.15%)
May 12, 2023 117.60 117.60 116.28 116.99 14,967 +0.54(+0.46%)
May 11, 2023 116.70 116.70 115.81 116.45 18,660 +0.95(+0.82%)
May 10, 2023 115.83 115.88 115.02 115.50 17,656 -1.67(-1.43%)
May 09, 2023 117.00 117.38 116.79 117.17 22,626 +0.89(+0.77%)
May 08, 2023 117.02 117.88 116.15 116.28 101,124 +0.53(+0.45%)
May 05, 2023 111.76 115.83 111.76 115.75 11,878 +2.02(+1.78%)
May 04, 2023 113.03 113.91 112.85 113.73 21,614 +0.74(+0.65%)
May 03, 2023 112.90 113.65 112.70 112.99 17,896 +1.17(+1.05%)
May 02, 2023 111.95 112.11 111.36 111.82 18,288 -2.08(-1.83%)
May 01, 2023 113.97 114.00 113.67 113.90 16,367 +3.10(+2.80%)
Apr 28, 2023 110.88 112.25 109.94 110.80 32,196 -2.45(-2.16%)
Apr 27, 2023 112.33 114.00 112.16 113.25 29,935 +0.14(+0.12%)
Apr 26, 2023 113.54 113.65 113.02 113.11 60,721 -1.33(-1.16%)
Apr 25, 2023 114.46 115.50 114.19 114.44 20,711 -2.30(-1.97%)
Apr 24, 2023 116.40 116.74 116.40 116.74 184,018 +0.54(+0.46%)
Apr 21, 2023 115.64 116.99 115.08 116.20 111,177 +1.85(+1.62%)
Apr 20, 2023 114.36 114.88 114.10 114.35 35,411 +0.81(+0.71%)
Apr 19, 2023 113.20 113.68 112.99 113.54 14,806 +0.29(+0.26%)
Apr 18, 2023 113.00 113.41 113.00 113.25 45,968 +1.25(+1.11%)
Apr 17, 2023 112.47 112.47 111.51 112.00 20,135 +0.92(+0.83%)
Apr 14, 2023 111.69 111.69 110.54 111.08 11,377 -0.40(-0.36%)
Apr 13, 2023 110.53 111.57 110.53 111.48 83,317 +1.07(+0.97%)
Apr 12, 2023 110.33 110.76 109.75 110.41 117,108 +0.78(+0.71%)
Apr 11, 2023 109.45 109.84 109.16 109.63 23,211 -0.78(-0.71%)
Apr 10, 2023 109.47 110.41 109.47 110.41 81,654 +0.96(+0.88%)
Apr 06, 2023 108.50 109.72 108.50 109.45 17,223 +1.02(+0.94%)
Apr 05, 2023 108.75 109.21 108.38 108.42 16,294 -3.28(-2.93%)
Apr 04, 2023 112.16 112.25 111.70 111.70 11,088 +0.74(+0.67%)
Apr 03, 2023 110.96 111.09 110.55 110.96 12,311 +1.01(+0.92%)
Mar 31, 2023 109.56 110.21 109.56 109.95 15,619 -0.33(-0.30%)
Mar 30, 2023 110.04 110.31 109.73 110.28 30,802 +0.10(+0.09%)
Mar 29, 2023 109.99 110.28 109.73 110.18 12,212 +1.02(+0.93%)
Mar 28, 2023 109.19 109.19 108.89 109.16 14,224 +2.17(+2.03%)
Mar 27, 2023 106.80 107.02 106.51 106.99 15,947 +1.90(+1.81%)
Mar 24, 2023 104.56 105.09 104.33 105.09 21,686 +0.41(+0.39%)
Mar 23, 2023 104.64 105.72 104.01 104.68 12,116 +0.91(+0.88%)
Mar 22, 2023 104.12 105.04 103.77 103.77 31,090 -0.96(-0.91%)
Mar 21, 2023 104.12 104.76 103.98 104.73 14,423 +0.25(+0.24%)
Mar 20, 2023 103.69 104.49 103.40 104.48 65,886 +2.03(+1.98%)
Mar 17, 2023 104.22 104.22 102.07 102.45 49,598 +2.02(+2.01%)
Mar 16, 2023 99.60 100.51 99.08 100.43 40,418 +1.02(+1.03%)
Mar 15, 2023 99.12 99.48 98.61 99.41 22,755 -0.80(-0.80%)
Mar 14, 2023 100.02 100.38 99.76 100.21 13,215 -1.13(-1.12%)
Mar 13, 2023 101.50 101.94 101.19 101.34 14,717 -1.90(-1.84%)
Mar 10, 2023 103.76 104.19 102.87 103.24 14,819 -0.65(-0.63%)
Mar 09, 2023 105.22 105.22 103.69 103.89 14,775 -1.54(-1.46%)
Mar 08, 2023 105.45 105.84 105.07 105.43 12,474 +1.08(+1.03%)
Mar 07, 2023 106.16 106.16 104.34 104.35 10,630 -0.96(-0.91%)
Mar 06, 2023 105.55 105.75 105.14 105.31 13,361 +0.39(+0.37%)
Mar 03, 2023 103.99 105.04 103.81 104.92 14,450 +2.44(+2.38%)
Mar 02, 2023 102.64 102.64 101.75 102.48 27,985 +0.36(+0.35%)
Mar 01, 2023 102.36 102.48 101.95 102.12 18,134 +1.23(+1.22%)
Feb 28, 2023 100.77 101.32 100.72 100.89 25,375 -0.25(-0.25%)
Feb 27, 2023 101.58 101.64 101.14 101.14 35,859 +1.22(+1.22%)
Feb 24, 2023 100.27 100.37 99.81 99.92 18,248 -1.26(-1.24%)
Feb 23, 2023 100.44 101.20 100.26 101.18 16,185 +1.18(+1.18%)
Feb 22, 2023 102.00 102.00 100.00 100.00 15,683 -3.32(-3.21%)
Feb 21, 2023 102.83 104.06 102.83 103.32 17,641 -0.98(-0.94%)
Feb 17, 2023 103.74 104.37 103.74 104.30 13,072 +0.44(+0.42%)
Feb 16, 2023 102.69 104.31 102.69 103.86 11,391 -0.14(-0.13%)
Feb 15, 2023 103.81 104.07 103.58 104.00 15,834 -1.42(-1.35%)
Feb 14, 2023 104.45 105.79 104.43 105.42 18,006 -1.38(-1.29%)
Feb 13, 2023 105.83 106.80 105.80 106.80 16,530 +0.16(+0.15%)
Feb 10, 2023 106.14 106.90 106.03 106.64 33,375 -0.38(-0.36%)
Feb 09, 2023 108.27 108.50 106.95 107.02 15,551 +0.89(+0.84%)
Feb 08, 2023 106.71 106.72 106.00 106.12 13,871 -0.86(-0.81%)
Feb 07, 2023 105.60 106.99 105.47 106.99 62,944 +1.33(+1.26%)
Feb 06, 2023 105.58 105.67 105.20 105.66 32,910 -0.22(-0.21%)
Feb 03, 2023 106.15 106.36 105.60 105.88 24,216 -3.69(-3.37%)
Feb 02, 2023 109.38 109.95 109.17 109.57 17,164 +3.32(+3.12%)
Feb 01, 2023 106.15 106.40 104.39 106.25 40,653 +1.50(+1.43%)
Jan 31, 2023 104.14 104.75 104.03 104.75 12,702 +0.15(+0.14%)
Jan 30, 2023 104.90 105.25 104.52 104.60 18,170 -1.88(-1.77%)
Jan 27, 2023 106.34 106.83 106.12 106.48 12,357 -0.21(-0.20%)
Jan 26, 2023 106.81 106.85 105.89 106.69 15,407 +0.21(+0.20%)
Jan 25, 2023 105.97 106.78 105.90 106.48 40,222 +1.44(+1.37%)
Jan 24, 2023 105.70 105.70 103.85 105.04 19,664 +1.06(+1.02%)
Jan 23, 2023 103.37 104.28 103.37 103.98 64,527 -0.23(-0.22%)
Jan 20, 2023 101.81 104.21 101.81 104.21 39,754 +2.23(+2.19%)
Jan 19, 2023 101.96 102.16 101.41 101.98 40,002 +0.37(+0.36%)
Jan 18, 2023 103.19 103.36 101.61 101.61 21,605 +0.45(+0.44%)
Jan 17, 2023 101.09 101.47 100.96 101.16 22,599 +0.71(+0.71%)
Jan 13, 2023 100.17 100.46 99.92 100.45 29,880 +0.05(+0.05%)
Jan 12, 2023 99.18 100.40 98.34 100.40 24,291 +0.72(+0.72%)
Jan 11, 2023 99.42 99.68 99.34 99.68 18,622 +0.83(+0.84%)
Jan 10, 2023 98.78 98.99 98.27 98.85 24,938 -1.55(-1.54%)
Jan 09, 2023 100.27 101.51 100.27 100.40 26,335 +0.52(+0.52%)
Jan 06, 2023 98.20 100.14 97.72 99.88 29,929 +3.14(+3.25%)
Jan 05, 2023 98.35 98.35 96.52 96.74 15,997 -2.65(-2.67%)
Jan 04, 2023 99.61 100.22 99.12 99.39 30,535 -1.63(-1.61%)
Jan 03, 2023 101.37 101.81 100.80 101.02 28,284 -0.05(-0.05%)
Dec 30, 2022 99.00 101.25 99.00 101.07 20,049 -1.21(-1.18%)
Dec 29, 2022 101.91 102.44 101.90 102.28 18,878 +1.72(+1.71%)
Dec 28, 2022 101.87 101.87 100.25 100.56 28,567 -0.81(-0.80%)
Dec 27, 2022 101.54 101.76 101.12 101.37 17,368 -0.28(-0.28%)
Dec 23, 2022 101.48 101.77 100.92 101.65 22,285 +0.17(+0.17%)
Dec 22, 2022 101.97 102.04 100.49 101.48 72,352 -2.01(-1.94%)
Dec 21, 2022 103.37 104.02 103.28 103.49 50,103 -0.37(-0.35%)
Dec 20, 2022 103.87 104.74 103.73 103.86 41,998 +1.12(+1.10%)
Dec 19, 2022 103.04 103.25 102.30 102.73 23,979 -0.43(-0.42%)
Dec 16, 2022 103.02 103.59 102.35 103.16 34,698 -0.04(-0.04%)
Dec 15, 2022 105.32 105.35 103.00 103.20 16,968 -2.00(-1.90%)
Dec 14, 2022 104.00 106.37 104.00 105.20 19,147 -0.64(-0.60%)
Dec 13, 2022 107.28 108.43 105.54 105.84 56,258 +2.34(+2.26%)
Dec 12, 2022 103.07 103.70 103.00 103.50 62,361 -0.24(-0.23%)
Dec 09, 2022 104.54 104.64 103.74 103.74 24,738 +0.49(+0.47%)
Dec 08, 2022 104.50 104.50 102.37 103.25 90,655 -1.62(-1.54%)
Dec 07, 2022 102.39 105.67 102.39 104.87 55,178 +2.03(+1.97%)
Dec 06, 2022 105.08 105.08 102.80 102.84 28,309 -0.16(-0.16%)
Dec 05, 2022 105.58 105.58 102.77 103.00 59,069 -3.27(-3.08%)
Dec 02, 2022 104.20 106.36 104.20 106.27 43,174 -1.34(-1.25%)
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.