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

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 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, 2021 198.86 201.25 195.18 197.69 156,024 -2.90(-1.45%)
Nov 29, 2021 204.59 208.17 199.86 200.59 100,638 +0.03(+0.01%)
Nov 26, 2021 201.27 205.85 195.34 200.56 124,715 -7.76(-3.73%)
Nov 24, 2021 206.44 210.65 205.31 208.32 89,918 +1.12(+0.54%)
Nov 23, 2021 206.75 208.72 202.91 207.20 160,856 +1.70(+0.83%)
Nov 22, 2021 211.71 212.90 204.96 205.50 136,701 -4.28(-2.04%)
Nov 19, 2021 218.65 218.65 209.75 209.78 142,931 -9.43(-4.30%)
Nov 18, 2021 218.40 220.50 219.17 219.21 178,461 +1.78(+0.82%)
Nov 17, 2021 217.93 221.65 213.21 217.43 191,236 -1.63(-0.74%)
Nov 16, 2021 228.41 231.58 218.40 219.06 234,090 -10.58(-4.61%)
Nov 15, 2021 231.30 231.30 223.90 229.64 118,391 -1.50(-0.65%)
Nov 12, 2021 233.31 235.43 227.46 231.14 121,445 -3.24(-1.38%)
Nov 11, 2021 236.56 239.63 234.35 234.38 186,204 -1.72(-0.73%)
Nov 10, 2021 239.18 235.81 236.10 77,284 -3.99(-1.66%)
Nov 09, 2021 242.14 242.14 238.01 240.09 59,279 -1.26(-0.52%)
Nov 08, 2021 240.37 242.74 235.64 241.35 82,526 +3.85(+1.62%)
Nov 05, 2021 233.12 239.33 227.59 237.50 122,893 +7.54(+3.28%)
Nov 04, 2021 228.74 232.16 227.60 229.96 109,661 +2.18(+0.96%)
Nov 03, 2021 225.39 228.22 222.33 227.78 291,910 +1.33(+0.59%)
Nov 02, 2021 232.90 232.98 224.79 226.45 154,765 -6.70(-2.87%)
Nov 01, 2021 233.93 233.93 231.44 233.15 193,601 -0.78(-0.33%)
Oct 29, 2021 229.12 234.23 228.82 233.93 174,124 +5.42(+2.37%)
Oct 28, 2021 223.48 228.89 228.51 68,782 +6.54(+2.95%)
Oct 27, 2021 220.94 224.52 218.18 221.97 159,718 -0.62(-0.28%)
Oct 26, 2021 221.21 225.05 222.59 149,560 +2.18(+0.99%)
Oct 25, 2021 223.85 224.70 220.00 220.41 165,851 -3.99(-1.78%)
Oct 22, 2021 229.58 231.23 223.85 224.40 190,357 -5.09(-2.22%)
Oct 21, 2021 240.72 240.72 226.70 229.49 219,450 +0.95(+0.42%)
Oct 20, 2021 226.00 228.93 224.55 228.54 80,021 +2.03(+0.90%)
Oct 19, 2021 227.80 229.25 224.80 226.51 68,589 +0.50(+0.22%)
Oct 18, 2021 220.38 226.36 218.53 226.01 94,474 +4.36(+1.97%)
Oct 15, 2021 221.22 224.87 220.22 221.65 98,678 +1.25(+0.57%)
Oct 14, 2021 216.64 221.09 214.66 220.40 170,543 +5.90(+2.75%)
Oct 13, 2021 215.95 218.92 211.00 214.50 102,907 -1.89(-0.87%)
Oct 12, 2021 215.53 219.16 214.36 216.39 108,894 +0.91(+0.42%)
Oct 11, 2021 217.55 221.26 213.97 215.48 92,970 -1.92(-0.88%)
Oct 08, 2021 219.38 222.60 216.35 217.40 101,516 -2.34(-1.06%)
Oct 07, 2021 216.43 223.91 213.67 219.74 303,446 +5.52(+2.58%)
Oct 06, 2021 213.58 217.00 208.97 214.22 227,942 -1.17(-0.54%)
Oct 05, 2021 216.90 218.35 213.39 215.39 172,441 -0.96(-0.44%)
Oct 04, 2021 214.89 221.95 213.94 216.35 152,517 +1.99(+0.93%)
Oct 01, 2021 213.01 216.82 212.25 214.36 270,632 +2.16(+1.02%)
Sep 30, 2021 216.30 220.38 212.10 212.20 204,893 -2.70(-1.26%)
Sep 29, 2021 213.67 215.36 209.58 214.90 199,889 +1.29(+0.60%)
Sep 28, 2021 221.72 221.72 210.76 213.61 425,005 -6.86(-3.11%)
Sep 27, 2021 211.84 221.40 211.37 220.47 247,119 +9.26(+4.38%)
Sep 24, 2021 216.51 216.51 206.00 211.21 707,793 -5.51(-2.54%)
Sep 23, 2021 205.15 226.53 204.42 216.72 1,558,498 +17.15(+8.59%)
Sep 22, 2021 195.99 203.94 193.30 199.57 2,872,529 +10.50(+5.55%)
Sep 21, 2021 197.61 200.94 179.60 189.07 1,935,700 -26.48(-12.28%)
Sep 20, 2021 209.27 215.97 207.88 215.55 64,419 +0.95(+0.44%)
Sep 17, 2021 213.26 217.99 208.16 214.60 236,338 +2.36(+1.11%)
Sep 16, 2021 218.56 219.04 211.99 212.24 80,507 -6.33(-2.90%)
Sep 15, 2021 214.79 218.94 214.79 218.57 85,076 +3.21(+1.49%)
Sep 14, 2021 220.76 221.58 214.95 215.36 55,853 -3.49(-1.59%)
Sep 13, 2021 218.55 222.08 217.10 218.85 61,959 +3.06(+1.42%)
Sep 10, 2021 221.73 222.43 215.09 215.79 70,796 -4.78(-2.17%)
Sep 09, 2021 224.28 226.79 220.51 220.57 69,685 -4.11(-1.83%)
Sep 08, 2021 224.76 226.95 222.76 224.68 78,713 -2.08(-0.92%)
Sep 07, 2021 230.00 233.79 226.55 226.76 63,441 -2.88(-1.25%)
Sep 03, 2021 231.82 232.60 227.21 229.64 52,583 -3.08(-1.32%)
Sep 02, 2021 230.37 233.49 228.73 232.72 51,467 +3.23(+1.41%)
Sep 01, 2021 232.13 232.72 226.88 229.49 73,628 -2.03(-0.88%)
Aug 31, 2021 233.26 236.90 230.88 231.52 76,066 -1.00(-0.43%)
Aug 30, 2021 232.23 234.38 229.64 232.52 69,778 +1.72(+0.75%)
Aug 27, 2021 223.55 231.53 223.55 230.80 58,274 +8.11(+3.64%)
Aug 26, 2021 226.25 226.34 222.61 222.69 41,154 -3.74(-1.65%)
Aug 25, 2021 226.83 228.02 223.29 226.43 62,607 -0.76(-0.33%)
Aug 24, 2021 226.76 228.36 226.42 227.19 50,693 +0.54(+0.24%)
Aug 23, 2021 226.08 228.72 223.16 226.65 75,391 +1.20(+0.53%)
Aug 20, 2021 221.30 225.77 212.40 225.45 84,450 +3.90(+1.76%)
Aug 19, 2021 218.97 222.10 213.84 221.55 59,748 +0.96(+0.44%)
Aug 18, 2021 222.50 225.90 220.09 220.59 48,395 -2.39(-1.07%)
Aug 17, 2021 222.42 223.02 219.01 222.98 72,386 -1.21(-0.54%)
Aug 16, 2021 227.00 228.23 224.19 224.19 37,121 -2.86(-1.26%)
Aug 13, 2021 226.19 227.75 223.34 227.05 35,821 +0.44(+0.19%)
Aug 12, 2021 230.20 231.95 225.93 226.61 52,249 -3.58(-1.56%)
Aug 11, 2021 226.02 230.70 221.79 230.19 51,079 +4.86(+2.16%)
Aug 10, 2021 223.41 231.07 220.33 225.33 76,326 +1.92(+0.86%)
Aug 09, 2021 230.61 230.61 223.07 223.41 70,812 -8.20(-3.54%)
Aug 06, 2021 231.00 234.43 226.47 231.61 67,716 +3.17(+1.39%)
Aug 05, 2021 235.81 236.22 224.75 228.44 67,398 -1.73(-0.75%)
Aug 04, 2021 228.35 231.22 225.45 230.17 71,091 +0.12(+0.05%)
Aug 03, 2021 228.79 233.55 224.45 230.05 91,885 +1.35(+0.59%)
Aug 02, 2021 237.14 241.84 228.14 228.70 59,469 -6.30(-2.68%)
Jul 30, 2021 233.85 236.00 232.38 235.00 99,195 +0.45(+0.19%)
Jul 29, 2021 233.03 236.15 232.71 234.55 62,769 +2.68(+1.16%)
Jul 28, 2021 231.26 232.68 224.06 231.87 123,080 +0.38(+0.16%)
Jul 27, 2021 238.42 240.00 227.10 231.49 293,506 -8.51(-3.55%)
Jul 26, 2021 229.22 250.52 229.10 240.00 642,680 +33.49(+16.22%)
Jul 23, 2021 203.96 206.51 202.58 206.51 67,449 +4.01(+1.98%)
Jul 22, 2021 203.50 203.50 198.77 202.50 49,993 -0.87(-0.43%)
Jul 21, 2021 203.00 205.85 200.88 203.37 73,000 +1.26(+0.62%)
Jul 20, 2021 193.37 203.67 192.09 202.11 164,047 +9.11(+4.72%)
Jul 19, 2021 191.49 194.81 189.14 193.00 90,255 -2.23(-1.14%)
Jul 16, 2021 198.86 199.50 194.44 195.23 72,248 -1.92(-0.97%)
Jul 15, 2021 194.91 197.82 194.00 197.15 48,879 +1.65(+0.84%)
Jul 14, 2021 195.40 196.73 192.67 195.50 88,938 +0.80(+0.41%)
Jul 13, 2021 197.70 197.70 194.41 194.70 47,742 -4.81(-2.41%)
Jul 12, 2021 196.99 199.69 195.06 199.51 67,162 +1.27(+0.64%)
Jul 09, 2021 195.94 198.76 195.94 198.24 33,504 +4.50(+2.32%)
Jul 08, 2021 191.64 196.36 191.17 193.74 41,629 -3.00(-1.52%)
Jul 07, 2021 195.80 198.48 195.01 196.74 44,544 +0.15(+0.08%)
Jul 06, 2021 201.60 201.60 194.23 196.59 38,211 -4.28(-2.13%)
Jul 02, 2021 202.05 202.77 200.07 200.87 37,930 -0.90(-0.45%)
Jul 01, 2021 201.02 203.20 199.86 201.77 45,335 +2.35(+1.18%)
Jun 30, 2021 195.73 200.01 195.45 199.42 54,470 +2.52(+1.28%)
Jun 29, 2021 197.59 199.40 196.16 196.90 61,584 +0.18(+0.09%)
Jun 28, 2021 203.43 203.43 195.53 196.72 57,032 -5.46(-2.70%)
Jun 25, 2021 205.10 207.86 200.43 202.18 910,857 -2.05(-1.00%)
Jun 24, 2021 199.32 204.49 197.17 204.23 70,288 +5.73(+2.89%)
Jun 23, 2021 197.82 200.15 197.34 198.50 75,108 +1.80(+0.92%)
Jun 22, 2021 196.80 198.64 195.07 196.70 76,083 +0.15(+0.08%)
Jun 21, 2021 193.40 197.11 185.73 196.55 87,834 +5.87(+3.08%)
Jun 18, 2021 194.69 195.00 190.00 190.68 136,461 -6.72(-3.40%)
Jun 17, 2021 203.30 203.49 195.64 197.40 101,649 -5.83(-2.87%)
Jun 16, 2021 202.61 204.16 201.05 203.23 111,306 +0.25(+0.12%)
Jun 15, 2021 201.44 203.66 199.59 202.98 95,368 +2.25(+1.12%)
Jun 14, 2021 200.41 204.30 199.62 200.73 128,835 +1.09(+0.55%)
Jun 11, 2021 200.06 200.41 197.79 199.64 69,139 +0.91(+0.46%)
Jun 10, 2021 201.34 202.37 197.53 198.73 79,896 -1.57(-0.78%)
Jun 09, 2021 203.60 203.61 199.80 200.30 97,148 -2.76(-1.36%)
Jun 08, 2021 199.87 204.07 198.40 203.06 68,934 +3.21(+1.61%)
Jun 07, 2021 199.72 201.49 198.44 199.85 86,352 +0.05(+0.03%)
Jun 04, 2021 198.39 201.10 197.07 199.80 55,189 +0.64(+0.32%)
Jun 03, 2021 196.39 199.97 194.08 199.16 62,269 +2.08(+1.06%)
Jun 02, 2021 199.05 199.05 194.41 197.08 169,554 -1.16(-0.59%)
Jun 01, 2021 197.09 200.96 194.68 198.24 76,799 +2.45(+1.25%)
May 28, 2021 195.50 197.12 192.45 195.79 77,506 +1.63(+0.84%)
May 27, 2021 193.78 195.36 189.28 194.16 54,100 +2.27(+1.18%)
May 26, 2021 188.81 192.67 185.19 191.89 63,762 +2.98(+1.58%)
May 25, 2021 188.50 190.95 185.00 188.91 110,143 +0.79(+0.42%)
May 24, 2021 187.41 188.69 186.63 188.12 69,490 +0.81(+0.43%)
May 21, 2021 190.33 192.52 185.41 187.31 57,387 -1.30(-0.69%)
May 20, 2021 188.53 190.70 186.82 188.61 71,693 -1.00(-0.53%)
May 19, 2021 204.00 204.00 185.77 189.61 73,821 -2.85(-1.48%)
May 18, 2021 196.22 197.55 192.20 192.46 130,430 -3.17(-1.62%)
May 17, 2021 195.57 196.38 191.67 195.63 40,075 -1.24(-0.63%)
May 14, 2021 196.78 197.50 194.40 196.87 61,391 +0.86(+0.44%)
May 13, 2021 189.24 196.83 189.24 196.01 89,637 +6.93(+3.67%)
May 12, 2021 191.21 194.61 188.84 189.08 95,605 -3.82(-1.98%)
May 11, 2021 195.40 195.90 192.38 192.90 99,215 -4.66(-2.36%)
May 10, 2021 205.50 206.49 196.66 197.56 60,445 -7.48(-3.65%)
May 07, 2021 202.41 205.86 202.17 205.04 36,493 +2.01(+0.99%)
May 06, 2021 203.46 208.11 200.52 203.03 47,305 +0.32(+0.16%)
May 05, 2021 203.44 204.87 201.17 202.71 42,484 +0.63(+0.31%)
May 04, 2021 199.48 203.32 199.10 202.08 85,469 +0.40(+0.20%)
May 03, 2021 201.40 203.00 198.75 201.68 68,817 +2.25(+1.13%)
Apr 30, 2021 200.29 203.22 198.29 199.43 69,400 -3.01(-1.49%)
Apr 29, 2021 202.90 205.07 196.19 202.44 41,686 +0.92(+0.46%)
Apr 28, 2021 202.44 204.54 200.94 201.52 34,062 -1.09(-0.54%)
Apr 27, 2021 204.32 204.32 197.41 202.61 50,073 -1.39(-0.68%)
Apr 26, 2021 202.50 204.47 201.88 204.00 53,790 +2.62(+1.30%)
Apr 23, 2021 197.20 202.69 195.66 201.38 60,400 +5.45(+2.78%)
Apr 22, 2021 198.44 200.11 195.47 195.93 63,768 -1.52(-0.77%)
Apr 21, 2021 191.67 198.65 191.67 197.45 48,258 +5.01(+2.60%)
Apr 20, 2021 197.41 197.41 190.27 192.44 82,448 -3.67(-1.87%)
Apr 19, 2021 202.49 204.11 194.93 196.11 56,626 -6.36(-3.14%)
Apr 16, 2021 197.13 203.26 193.29 202.47 173,400 +6.74(+3.44%)
Apr 15, 2021 197.00 198.56 193.06 195.73 38,660 +0.57(+0.29%)
Apr 14, 2021 193.34 198.01 193.34 195.16 33,757 +1.47(+0.76%)
Apr 13, 2021 196.23 196.23 192.40 193.69 67,061 -2.96(-1.51%)
Apr 12, 2021 197.42 198.42 194.59 196.65 53,495 -1.38(-0.70%)
Apr 09, 2021 195.81 198.15 194.36 198.03 36,900 +2.42(+1.24%)
Apr 08, 2021 196.40 196.45 193.33 195.61 43,594 +0.22(+0.11%)
Apr 07, 2021 198.92 200.17 194.78 195.39 108,401 -2.95(-1.49%)
Apr 06, 2021 200.35 202.21 196.94 198.34 60,238 -1.92(-0.96%)
Apr 05, 2021 200.03 202.68 195.98 200.26 61,907 +2.12(+1.07%)
Apr 01, 2021 197.99 198.21 194.60 198.14 92,200 +1.37(+0.70%)
Mar 31, 2021 192.72 198.18 191.51 196.77 194,086 +4.43(+2.30%)
Mar 30, 2021 188.91 193.54 188.65 192.34 76,674 +3.08(+1.63%)
Mar 29, 2021 193.91 202.98 188.52 189.26 92,177 -4.67(-2.41%)
Mar 26, 2021 190.35 194.44 188.70 193.93 80,100 +4.87(+2.58%)
Mar 25, 2021 183.39 190.28 178.10 189.06 76,523 +4.11(+2.22%)
Mar 24, 2021 187.24 204.26 184.65 184.95 75,387 -0.40(-0.22%)
Mar 23, 2021 189.39 190.70 184.95 185.35 110,937 -5.84(-3.05%)
Mar 22, 2021 196.10 196.10 189.21 191.19 95,724 -4.58(-2.34%)
Mar 19, 2021 198.88 198.88 194.19 195.77 229,800 -3.96(-1.98%)
Mar 18, 2021 204.06 206.64 197.89 199.73 140,711 -3.63(-1.79%)
Mar 17, 2021 199.10 203.92 197.49 203.36 144,413 +3.35(+1.67%)
Mar 16, 2021 202.49 203.87 197.78 200.01 110,014 -3.61(-1.77%)
Mar 15, 2021 200.24 204.49 199.48 203.62 93,089 +2.62(+1.30%)
Mar 12, 2021 194.12 201.23 194.12 201.00 122,300 +6.46(+3.32%)
Mar 11, 2021 189.91 196.56 184.50 194.54 243,062 +5.53(+2.93%)
Mar 10, 2021 189.61 191.85 187.39 189.01 200,551 +0.49(+0.26%)
Mar 09, 2021 189.57 192.53 188.16 188.52 109,384 -1.11(-0.59%)
Mar 08, 2021 196.54 196.54 183.57 189.63 188,500 -5.20(-2.67%)
Mar 05, 2021 194.22 195.71 187.94 194.83 167,100 +2.14(+1.11%)
Mar 04, 2021 201.58 202.34 191.30 192.69 153,182 -7.94(-3.96%)
Mar 03, 2021 198.94 203.96 198.66 200.63 55,419 +3.25(+1.65%)
Mar 02, 2021 203.39 204.82 197.35 197.38 78,751 -5.31(-2.62%)
Mar 01, 2021 203.55 204.82 200.73 202.69 85,183 +3.63(+1.82%)
Feb 26, 2021 198.12 204.04 192.71 199.06 167,500 -0.60(-0.30%)
Feb 25, 2021 199.05 201.87 197.33 199.66 128,501 -0.31(-0.16%)
Feb 24, 2021 195.33 202.72 194.69 199.97 143,796 +5.17(+2.65%)
Feb 23, 2021 194.89 197.12 188.39 194.80 111,420 -0.64(-0.33%)
Feb 22, 2021 189.95 196.28 188.50 195.44 98,462 +5.36(+2.82%)
Feb 19, 2021 185.18 190.79 185.18 190.08 104,000 +5.88(+3.19%)
Feb 18, 2021 183.45 186.23 182.33 184.20 115,646 +0.20(+0.11%)
Feb 17, 2021 184.22 186.13 183.03 184.00 59,213 -1.97(-1.06%)
Feb 16, 2021 178.82 188.46 178.82 185.97 51,172 +0.23(+0.12%)
Feb 12, 2021 182.92 186.63 182.92 185.74 50,100 +1.93(+1.05%)
Feb 11, 2021 186.78 187.18 180.17 183.81 129,117 -1.15(-0.62%)
Feb 10, 2021 184.81 187.32 182.97 184.96 82,769 +0.12(+0.06%)
Feb 09, 2021 178.93 185.34 172.87 184.84 76,067 +3.26(+1.80%)
Feb 08, 2021 181.25 183.70 179.04 181.58 106,076 +1.74(+0.97%)
Feb 05, 2021 182.54 182.77 178.95 179.84 90,400 -0.14(-0.08%)
Feb 04, 2021 178.99 182.15 178.99 179.98 98,742 +0.41(+0.23%)
Feb 03, 2021 179.05 181.13 176.26 179.57 76,945 -1.06(-0.59%)
Feb 02, 2021 177.70 181.84 173.91 180.63 123,354 +5.92(+3.39%)
Feb 01, 2021 169.63 177.06 163.32 174.71 155,188 +7.38(+4.41%)
Jan 29, 2021 173.30 173.30 160.51 167.33 305,800 -7.42(-4.25%)
Jan 28, 2021 172.39 176.16 170.15 174.75 216,578 +5.12(+3.02%)
Jan 27, 2021 173.28 173.51 167.17 169.63 147,475 -7.44(-4.20%)
Jan 26, 2021 182.79 182.79 176.79 177.07 103,596 -4.32(-2.38%)
Jan 25, 2021 183.26 183.48 178.87 181.39 134,133 -3.39(-1.83%)
Jan 22, 2021 182.22 185.34 181.51 184.78 107,200 +0.11(+0.06%)
Jan 21, 2021 185.26 186.72 183.03 184.67 57,147 -0.76(-0.41%)
Jan 20, 2021 186.88 188.16 185.16 185.43 77,031 -1.08(-0.58%)
Jan 19, 2021 187.88 189.04 185.73 186.51 107,605 +0.53(+0.28%)
Jan 15, 2021 185.52 188.81 183.19 185.98 87,500 -1.78(-0.95%)
Jan 14, 2021 183.94 189.97 183.94 187.76 94,317 +5.22(+2.86%)
Jan 13, 2021 186.33 186.33 181.25 182.54 206,458 -3.58(-1.92%)
Jan 12, 2021 186.40 187.55 185.64 186.12 93,450 -0.19(-0.10%)
Jan 11, 2021 186.78 188.07 184.60 186.31 104,095 +0.32(+0.17%)
Jan 08, 2021 187.36 187.56 182.27 185.99 179,600 -1.27(-0.68%)
Jan 07, 2021 186.16 189.64 185.29 187.26 67,404 +1.54(+0.83%)
Jan 06, 2021 177.65 187.39 177.65 185.72 181,181 +11.50(+6.60%)
Jan 05, 2021 173.54 177.19 173.54 174.22 88,447 +0.93(+0.54%)
Jan 04, 2021 180.77 180.77 171.00 173.29 121,152 -5.75(-3.21%)
Dec 31, 2020 179.04 179.04 179.04 106,952 -0.59(-0.33%)
Dec 30, 2020 178.38 182.37 178.01 179.63 106,952 +1.21(+0.68%)
Dec 29, 2020 184.14 184.14 177.35 178.42 49,971 -4.39(-2.40%)
Dec 28, 2020 183.16 185.13 182.22 182.81 64,398 +1.41(+0.78%)
Dec 24, 2020 178.98 181.93 176.53 181.40 36,000 +2.47(+1.38%)
Dec 23, 2020 177.50 179.74 175.74 178.93 93,836 +1.78(+1.00%)
Dec 22, 2020 179.41 180.74 176.46 177.15 83,879 -1.98(-1.11%)
Dec 21, 2020 177.15 180.17 176.55 179.13 87,316 -2.47(-1.36%)
Dec 18, 2020 182.89 184.83 177.77 181.60 330,200 -0.40(-0.22%)
Dec 17, 2020 179.83 183.12 178.89 182.00 119,723 +2.19(+1.22%)
Dec 16, 2020 181.09 181.18 177.47 179.81 116,806 -0.27(-0.15%)
Dec 15, 2020 177.96 180.37 174.54 180.08 104,894 +4.10(+2.33%)
Dec 14, 2020 178.74 178.74 175.31 175.98 111,702 -0.12(-0.07%)
Dec 11, 2020 174.84 177.04 173.46 176.10 113,600 -0.90(-0.51%)
Dec 10, 2020 178.59 179.65 174.13 177.00 129,862 -2.53(-1.41%)
Dec 09, 2020 182.84 182.84 175.32 179.53 151,852 -1.48(-0.82%)
Dec 08, 2020 173.23 181.33 173.23 181.01 133,316 +5.64(+3.22%)
Dec 07, 2020 175.28 176.33 171.30 175.37 161,608 -0.61(-0.35%)
Dec 04, 2020 169.90 178.56 169.90 175.98 172,500 +7.67(+4.56%)
Dec 03, 2020 168.71 170.14 167.13 168.31 60,953 -0.84(-0.50%)
Dec 02, 2020 167.59 170.63 166.56 169.15 108,810 +1.30(+0.77%)
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.