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 (%)
Oct 31, 2018 149.45 149.93 146.46 147.68 95,982 +1.11(+0.76%)
Oct 30, 2018 142.32 146.87 140.88 146.57 95,518 +4.70(+3.31%)
Oct 29, 2018 145.80 145.97 140.04 141.87 64,420 -1.95(-1.36%)
Oct 26, 2018 140.49 147.26 140.49 143.82 96,500 +1.42(+1.00%)
Oct 25, 2018 140.81 143.43 140.81 142.40 95,061 +2.58(+1.85%)
Oct 24, 2018 145.38 145.92 139.79 139.82 88,708 -5.79(-3.98%)
Oct 23, 2018 147.18 149.35 145.25 145.61 160,584 -1.04(-0.71%)
Oct 22, 2018 143.89 147.54 143.04 146.65 139,734 +3.93(+2.75%)
Oct 19, 2018 143.03 145.09 140.56 142.72 94,700 -1.05(-0.73%)
Oct 18, 2018 144.75 145.75 142.48 143.77 123,482 -1.33(-0.92%)
Oct 17, 2018 144.57 145.94 143.50 145.10 88,213 +0.17(+0.12%)
Oct 16, 2018 139.80 145.39 137.68 144.93 145,357 +6.08(+4.38%)
Oct 15, 2018 137.68 139.89 137.52 138.85 173,529 +0.89(+0.65%)
Oct 12, 2018 143.75 143.75 136.44 137.96 174,800 -3.40(-2.41%)
Oct 11, 2018 146.43 147.35 141.23 141.36 240,783 -5.85(-3.97%)
Oct 10, 2018 153.18 154.37 146.69 147.21 153,480 -5.97(-3.90%)
Oct 09, 2018 154.25 155.63 152.60 153.18 126,420 -1.25(-0.81%)
Oct 08, 2018 154.75 155.79 152.32 154.43 103,812 -0.37(-0.24%)
Oct 05, 2018 155.95 156.93 153.63 154.80 158,100 -0.86(-0.55%)
Oct 04, 2018 154.48 155.83 153.66 155.66 113,027 +1.36(+0.88%)
Oct 03, 2018 151.92 156.94 151.92 154.30 108,496 +2.85(+1.88%)
Oct 02, 2018 150.23 151.54 149.41 151.45 86,375 +1.17(+0.78%)
Oct 01, 2018 151.06 151.59 149.86 150.28 84,065 -0.08(-0.05%)
Sep 28, 2018 147.31 150.39 147.17 150.36 137,300 +2.98(+2.02%)
Sep 27, 2018 148.30 148.61 146.69 147.38 51,484 -0.41(-0.28%)
Sep 26, 2018 150.88 152.97 147.55 147.79 70,528 -3.04(-2.02%)
Sep 25, 2018 151.15 154.13 150.06 150.83 98,193 -0.37(-0.24%)
Sep 24, 2018 152.79 152.79 150.41 151.20 89,416 -1.65(-1.08%)
Sep 21, 2018 152.38 158.18 151.90 152.85 196,800 +0.58(+0.38%)
Sep 20, 2018 151.20 153.55 147.76 152.27 85,400 +1.58(+1.05%)
Sep 19, 2018 152.31 154.95 149.53 150.69 84,729 -1.53(-1.01%)
Sep 18, 2018 151.71 155.57 150.54 152.22 121,051 +0.89(+0.59%)
Sep 17, 2018 150.71 153.77 148.76 151.33 72,867 +0.69(+0.46%)
Sep 14, 2018 148.71 151.46 148.71 150.64 72,800 +1.43(+0.96%)
Sep 13, 2018 151.73 151.80 148.81 149.21 49,929 -1.59(-1.05%)
Sep 12, 2018 151.73 152.79 150.16 150.80 77,977 -1.07(-0.70%)
Sep 11, 2018 152.71 153.41 151.76 151.87 45,074 -1.65(-1.07%)
Sep 10, 2018 154.59 155.90 153.11 153.52 79,646 -0.23(-0.15%)
Sep 07, 2018 154.52 156.43 153.50 153.75 75,100 -0.93(-0.60%)
Sep 06, 2018 152.78 155.00 152.78 154.68 66,873 +1.83(+1.20%)
Sep 05, 2018 149.58 153.29 148.16 152.85 101,367 +3.22(+2.15%)
Sep 04, 2018 149.50 150.40 147.07 149.63 46,648 -0.18(-0.12%)
Aug 31, 2018 149.81 149.81 149.81 0 +0.33(+0.22%)
Aug 30, 2018 149.59 151.52 148.55 149.48 56,170 -0.11(-0.07%)
Aug 29, 2018 149.01 150.10 148.70 149.59 38,091 +0.99(+0.67%)
Aug 28, 2018 150.69 151.70 148.57 148.60 41,186 -2.09(-1.39%)
Aug 27, 2018 149.88 151.90 148.74 150.69 82,460 +1.51(+1.01%)
Aug 24, 2018 147.43 149.44 147.30 149.18 47,100 +2.14(+1.46%)
Aug 23, 2018 147.56 148.61 146.50 147.04 48,444 -0.53(-0.36%)
Aug 22, 2018 147.93 148.12 146.43 147.57 55,020 -0.84(-0.57%)
Aug 21, 2018 145.44 149.88 145.44 148.41 54,891 +3.17(+2.18%)
Aug 20, 2018 145.19 147.26 144.01 145.24 35,709 +0.29(+0.20%)
Aug 17, 2018 142.54 145.28 142.54 144.95 35,300 +2.14(+1.50%)
Aug 16, 2018 144.26 145.56 142.67 142.81 58,614 -0.32(-0.22%)
Aug 15, 2018 143.53 145.59 141.69 143.13 72,081 -1.47(-1.02%)
Aug 14, 2018 139.92 145.28 139.92 144.60 101,565 +4.36(+3.11%)
Aug 13, 2018 139.87 141.27 139.67 140.24 80,163 +0.37(+0.26%)
Aug 10, 2018 139.00 147.90 139.00 139.87 40,900 -0.13(-0.09%)
Aug 09, 2018 140.16 141.78 139.70 140.00 133,999 +0.22(+0.16%)
Aug 08, 2018 139.34 140.75 136.76 139.78 116,737 +0.27(+0.19%)
Aug 07, 2018 142.48 143.78 139.23 139.51 103,653 -2.64(-1.86%)
Aug 06, 2018 139.99 143.23 139.01 142.15 54,486 +2.25(+1.61%)
Aug 03, 2018 144.01 145.90 139.29 139.90 87,000 -3.07(-2.15%)
Aug 02, 2018 142.88 145.46 140.24 142.97 76,276 -0.82(-0.57%)
Aug 01, 2018 145.34 151.50 140.38 143.79 107,523 -1.59(-1.09%)
Jul 31, 2018 142.37 147.37 142.16 145.38 165,620 +3.50(+2.47%)
Jul 30, 2018 140.74 143.57 140.74 141.88 61,700 +0.79(+0.56%)
Jul 27, 2018 144.37 144.55 139.61 141.09 84,300 -3.44(-2.38%)
Jul 26, 2018 141.60 146.22 141.60 144.53 98,730 +2.92(+2.06%)
Jul 25, 2018 138.02 143.62 138.02 141.61 59,323 +3.52(+2.55%)
Jul 24, 2018 139.46 140.33 137.45 138.09 51,894 -0.98(-0.70%)
Jul 23, 2018 139.28 140.45 137.59 139.07 71,164 -0.55(-0.39%)
Jul 20, 2018 138.00 140.27 136.80 139.62 66,073 +1.34(+0.97%)
Jul 19, 2018 136.97 139.09 136.01 138.28 60,412 +0.95(+0.69%)
Jul 18, 2018 134.71 138.08 133.85 137.33 71,477 +2.40(+1.78%)
Jul 17, 2018 133.64 135.08 133.64 134.93 55,557 +0.97(+0.72%)
Jul 16, 2018 135.45 135.70 133.16 133.96 36,517 -1.42(-1.05%)
Jul 13, 2018 133.08 135.60 133.08 135.38 93,560 +2.39(+1.80%)
Jul 12, 2018 132.80 133.56 130.00 132.99 73,780 +0.96(+0.73%)
Jul 11, 2018 132.76 134.15 131.89 132.03 41,887 -1.62(-1.21%)
Jul 10, 2018 135.30 136.33 132.50 133.65 51,376 -1.34(-0.99%)
Jul 09, 2018 133.45 135.86 132.59 134.99 69,451 +1.90(+1.43%)
Jul 06, 2018 131.03 134.36 131.00 133.09 86,682 +2.03(+1.55%)
Jul 05, 2018 128.91 131.17 127.63 131.06 79,208 +2.82(+2.20%)
Jul 03, 2018 128.24 128.24 128.24 0 -0.26(-0.20%)
Jul 02, 2018 127.76 128.69 127.10 128.50 76,229 -0.31(-0.24%)
Jun 29, 2018 132.19 134.59 128.63 128.81 123,441 -3.10(-2.35%)
Jun 28, 2018 130.81 132.91 129.91 131.91 126,586 +1.00(+0.76%)
Jun 27, 2018 129.19 131.59 129.19 130.91 137,311 +2.41(+1.88%)
Jun 26, 2018 127.52 129.07 125.24 128.50 75,681 +1.15(+0.90%)
Jun 25, 2018 128.60 128.60 126.00 127.35 75,412 -1.86(-1.44%)
Jun 22, 2018 129.20 130.30 127.08 129.21 169,580 +0.86(+0.67%)
Jun 21, 2018 130.66 131.11 127.81 128.35 123,724 -2.76(-2.11%)
Jun 20, 2018 128.36 131.76 125.77 131.11 98,045 +3.17(+2.48%)
Jun 19, 2018 129.06 129.15 127.12 127.94 118,403 -2.16(-1.66%)
Jun 18, 2018 129.27 131.72 128.22 130.10 67,702 +0.38(+0.29%)
Jun 15, 2018 130.39 128.12 129.72 103,496 -0.11(-0.08%)
Jun 14, 2018 130.91 130.91 128.97 129.83 80,842 -0.55(-0.42%)
Jun 13, 2018 129.36 130.89 128.92 130.38 72,294 +1.09(+0.84%)
Jun 12, 2018 130.90 132.50 128.46 129.29 90,479 -1.62(-1.24%)
Jun 11, 2018 130.51 132.02 130.00 130.91 61,244 -0.00(-0.00%)
Jun 08, 2018 131.49 132.79 129.95 130.92 103,241 -1.20(-0.91%)
Jun 07, 2018 130.59 132.48 130.07 132.12 82,087 +1.89(+1.45%)
Jun 06, 2018 128.00 130.40 126.81 130.23 111,727 +1.72(+1.34%)
Jun 05, 2018 127.37 129.41 126.04 128.51 82,934 +0.64(+0.50%)
Jun 04, 2018 128.00 129.04 127.23 127.87 68,620 -0.17(-0.13%)
Jun 01, 2018 126.89 129.60 124.79 128.04 155,670 +2.33(+1.85%)
May 31, 2018 125.66 126.48 123.82 125.71 80,920 +0.85(+0.68%)
May 30, 2018 120.00 126.42 114.03 124.86 94,905 +2.53(+2.07%)
May 29, 2018 122.10 123.74 121.12 122.33 47,746 -0.53(-0.43%)
May 25, 2018 122.86 122.86 122.86 0 -1.61(-1.29%)
May 24, 2018 123.53 125.14 123.12 124.47 40,920 +0.64(+0.52%)
May 23, 2018 121.99 123.99 121.86 123.83 62,116 +1.45(+1.18%)
May 22, 2018 124.36 125.44 122.33 122.38 51,989 -1.57(-1.27%)
May 21, 2018 123.48 125.49 123.39 123.95 93,728 +0.69(+0.56%)
May 18, 2018 121.72 123.53 120.00 123.26 61,906 +2.33(+1.93%)
May 17, 2018 119.29 121.54 118.32 120.93 97,647 +1.43(+1.20%)
May 16, 2018 120.34 124.10 118.90 119.50 188,544 -0.59(-0.49%)
May 15, 2018 120.07 122.63 119.12 120.09 67,090 -0.59(-0.49%)
May 14, 2018 121.57 122.07 120.27 120.68 64,578 -1.25(-1.03%)
May 11, 2018 120.68 122.27 120.04 121.93 39,567 +1.26(+1.04%)
May 10, 2018 119.72 121.94 119.30 120.67 51,227 +0.67(+0.56%)
May 09, 2018 120.92 121.02 119.19 120.00 52,961 -0.43(-0.36%)
May 08, 2018 117.76 120.56 117.76 120.43 55,830 +2.63(+2.23%)
May 07, 2018 115.37 118.61 114.58 117.80 81,944 +2.82(+2.45%)
May 04, 2018 112.86 116.03 112.50 114.98 67,685 +1.83(+1.62%)
May 03, 2018 114.31 114.31 111.61 113.15 121,585 -2.11(-1.83%)
May 02, 2018 115.32 117.88 114.36 115.26 64,345 +0.03(+0.03%)
May 01, 2018 116.28 116.28 112.59 115.23 132,851 -1.15(-0.99%)
Apr 30, 2018 118.80 121.18 116.24 116.38 56,755 -2.00(-1.69%)
Apr 27, 2018 119.69 119.69 117.45 118.38 33,590 -0.90(-0.75%)
Apr 26, 2018 120.21 120.30 117.28 119.28 93,131 -0.69(-0.58%)
Apr 25, 2018 121.25 121.64 119.75 119.97 67,141 -1.17(-0.97%)
Apr 24, 2018 124.27 125.99 120.16 121.14 79,393 -2.78(-2.24%)
Apr 23, 2018 125.71 127.49 123.42 123.92 47,260 -1.30(-1.04%)
Apr 20, 2018 125.41 126.44 122.99 125.22 66,631 -0.78(-0.62%)
Apr 19, 2018 126.02 127.40 124.76 126.00 42,794 -0.36(-0.28%)
Apr 18, 2018 127.54 127.96 126.10 126.36 112,972 -0.94(-0.74%)
Apr 17, 2018 126.57 127.68 125.30 127.30 132,327 +1.31(+1.04%)
Apr 16, 2018 124.39 126.73 122.90 125.99 52,874 +2.42(+1.96%)
Apr 13, 2018 123.56 124.38 121.89 123.57 36,715 +0.52(+0.42%)
Apr 12, 2018 123.20 124.74 122.50 123.05 28,876 +0.61(+0.50%)
Apr 11, 2018 121.36 124.12 120.92 122.44 32,471 +0.35(+0.29%)
Apr 10, 2018 121.75 123.22 121.13 122.09 53,661 +2.03(+1.69%)
Apr 09, 2018 121.88 122.57 119.93 120.06 40,457 -0.87(-0.72%)
Apr 06, 2018 122.37 123.38 119.07 120.93 127,000 -2.63(-2.13%)
Apr 05, 2018 121.67 124.88 120.94 123.56 81,333 +1.49(+1.22%)
Apr 04, 2018 119.60 122.42 119.60 122.07 43,598 +0.91(+0.75%)
Apr 03, 2018 119.29 121.73 118.10 121.16 60,650 +2.66(+2.24%)
Apr 02, 2018 123.41 123.96 117.37 118.50 113,278 -5.70(-4.59%)
Mar 29, 2018 124.20 124.20 124.20 0 +2.61(+2.15%)
Mar 28, 2018 120.78 122.80 119.46 121.59 58,632 +0.80(+0.66%)
Mar 27, 2018 122.88 123.60 119.79 120.79 77,202 -1.72(-1.40%)
Mar 26, 2018 119.98 122.59 117.38 122.51 100,867 +4.09(+3.45%)
Mar 23, 2018 124.22 124.22 118.36 118.42 123,736 -5.71(-4.60%)
Mar 22, 2018 126.38 127.81 123.93 124.13 91,835 -3.18(-2.50%)
Mar 21, 2018 127.33 128.11 123.87 127.31 56,762 -0.19(-0.15%)
Mar 20, 2018 126.34 127.99 125.19 127.50 59,064 +1.66(+1.32%)
Mar 19, 2018 124.27 126.26 122.85 125.84 93,787 +0.82(+0.66%)
Mar 16, 2018 125.23 127.73 123.36 125.02 135,566 -0.25(-0.20%)
Mar 15, 2018 125.93 127.22 124.27 125.27 64,155 -0.56(-0.45%)
Mar 14, 2018 127.39 127.39 124.43 125.83 50,182 -0.92(-0.73%)
Mar 13, 2018 127.25 128.00 126.19 126.75 62,200 +0.44(+0.35%)
Mar 12, 2018 128.01 129.16 125.40 126.31 69,847 -1.69(-1.32%)
Mar 09, 2018 125.38 128.20 125.23 128.00 120,949 +3.53(+2.84%)
Mar 08, 2018 124.08 126.68 121.98 124.47 69,649 +0.93(+0.75%)
Mar 07, 2018 119.98 124.19 119.24 123.54 67,689 +2.78(+2.30%)
Mar 06, 2018 120.28 122.15 118.70 120.76 78,365 +1.13(+0.94%)
Mar 05, 2018 118.25 120.79 117.30 119.63 103,705 +0.80(+0.67%)
Mar 02, 2018 117.31 120.10 114.72 118.83 89,451 +0.58(+0.49%)
Mar 01, 2018 120.27 121.39 117.43 118.25 67,513 -2.25(-1.87%)
Feb 28, 2018 122.44 123.84 120.30 120.50 101,524 -1.41(-1.16%)
Feb 27, 2018 125.78 125.78 121.12 121.91 109,397 -4.01(-3.18%)
Feb 26, 2018 125.05 126.01 123.45 125.92 43,182 +1.57(+1.26%)
Feb 23, 2018 125.19 126.49 122.76 124.35 47,408 -0.01(-0.01%)
Feb 22, 2018 124.27 125.63 122.96 124.36 55,156 +0.72(+0.58%)
Feb 21, 2018 122.47 125.55 121.80 123.64 135,205 +1.72(+1.41%)
Feb 20, 2018 122.48 123.35 120.51 121.92 64,097 -1.33(-1.08%)
Feb 16, 2018 123.25 123.25 123.25 0 +0.80(+0.65%)
Feb 15, 2018 120.00 122.52 119.06 122.45 75,106 +3.63(+3.06%)
Feb 14, 2018 115.70 119.53 115.70 118.82 125,910 +0.37(+0.31%)
Feb 13, 2018 118.85 119.75 116.17 118.45 72,270 -1.39(-1.16%)
Feb 12, 2018 118.73 121.55 117.10 119.84 80,986 +1.45(+1.22%)
Feb 09, 2018 118.00 119.22 114.01 118.39 84,145 +2.14(+1.84%)
Feb 08, 2018 120.47 121.99 116.25 116.25 86,681 -3.83(-3.19%)
Feb 07, 2018 121.21 121.21 118.17 120.08 84,491 -0.44(-0.37%)
Feb 06, 2018 123.00 126.00 115.38 120.52 176,058 +2.04(+1.72%)
Feb 05, 2018 121.82 123.02 115.97 118.48 54,832 -4.14(-3.38%)
Feb 02, 2018 125.76 126.36 122.00 122.62 88,899 -3.94(-3.11%)
Feb 01, 2018 125.51 128.61 124.60 126.56 78,964 +0.56(+0.44%)
Jan 31, 2018 128.54 129.61 125.03 126.00 71,381 -1.81(-1.42%)
Jan 30, 2018 126.40 128.17 125.32 127.81 120,456 -0.04(-0.03%)
Jan 29, 2018 129.36 132.43 127.11 127.85 58,275 -2.15(-1.65%)
Jan 26, 2018 132.28 133.64 129.58 130.00 90,847 -1.51(-1.15%)
Jan 25, 2018 126.93 133.76 126.72 131.51 164,722 +4.83(+3.81%)
Jan 24, 2018 127.72 128.93 126.30 126.68 99,523 -0.46(-0.36%)
Jan 23, 2018 128.22 129.34 125.62 127.14 67,579 -1.24(-0.97%)
Jan 22, 2018 129.62 132.79 127.09 128.38 93,229 -1.26(-0.97%)
Jan 19, 2018 126.41 131.16 126.41 129.64 107,641 +3.37(+2.67%)
Jan 18, 2018 128.35 131.48 123.11 126.27 165,743 -2.01(-1.57%)
Jan 17, 2018 129.68 133.71 124.73 128.28 82,090 -0.37(-0.29%)
Jan 16, 2018 131.31 134.82 128.12 128.65 110,980 -2.05(-1.57%)
Jan 12, 2018 130.70 130.70 130.70 0 +0.96(+0.74%)
Jan 11, 2018 126.30 129.92 122.81 129.74 79,047 +3.63(+2.88%)
Jan 10, 2018 126.92 122.25 126.11 79,635 +2.91(+2.36%)
Jan 09, 2018 125.52 126.98 123.00 123.20 90,045 -1.86(-1.49%)
Jan 08, 2018 125.39 127.35 119.95 125.06 78,959 -0.56(-0.45%)
Jan 05, 2018 126.30 127.38 124.63 125.62 56,487 -0.63(-0.50%)
Jan 04, 2018 124.86 127.42 124.74 126.25 42,965 +1.74(+1.40%)
Jan 03, 2018 126.60 128.00 124.25 124.51 46,559 -2.00(-1.58%)
Jan 02, 2018 127.15 127.15 124.80 126.51 86,377 +0.11(+0.09%)
Dec 29, 2017 126.40 126.40 126.40 0 -1.34(-1.05%)
Dec 28, 2017 127.15 127.83 126.09 127.74 38,058 +1.15(+0.91%)
Dec 27, 2017 125.76 128.06 125.76 126.59 63,254 +0.84(+0.67%)
Dec 26, 2017 126.16 127.50 124.83 125.75 43,435 -0.52(-0.41%)
Dec 22, 2017 125.82 128.51 125.40 126.27 103,507 +0.28(+0.22%)
Dec 21, 2017 126.03 127.63 124.95 125.99 83,756 +2.12(+1.71%)
Dec 20, 2017 121.41 125.14 121.41 123.87 87,851 +2.92(+2.41%)
Dec 19, 2017 122.76 126.90 113.40 120.95 67,395 -1.55(-1.27%)
Dec 18, 2017 122.57 124.16 120.87 122.50 94,027 +1.06(+0.87%)
Dec 15, 2017 118.99 122.75 118.25 121.44 171,476 +2.87(+2.42%)
Dec 14, 2017 121.56 121.91 118.30 118.57 73,157 -2.73(-2.25%)
Dec 13, 2017 119.95 123.59 119.94 121.30 53,659 +1.36(+1.13%)
Dec 12, 2017 120.97 123.28 119.61 119.94 55,153 -0.91(-0.75%)
Dec 11, 2017 124.06 124.19 120.01 120.85 154,775 -2.99(-2.41%)
Dec 08, 2017 127.00 128.76 123.74 123.84 160,233 -2.25(-1.78%)
Dec 07, 2017 127.60 132.06 126.05 126.09 87,402 -1.51(-1.18%)
Dec 06, 2017 127.21 131.98 127.05 127.60 61,914 +0.07(+0.05%)
Dec 05, 2017 131.55 131.70 127.31 127.53 89,117 -3.59(-2.74%)
Dec 04, 2017 133.40 133.40 130.07 131.12 81,930 -0.59(-0.45%)
Dec 01, 2017 133.51 133.97 127.55 131.71 73,479 -1.74(-1.30%)
Nov 30, 2017 134.40 139.95 132.28 133.45 132,052 +0.18(+0.14%)
Nov 29, 2017 128.13 136.72 128.13 133.27 209,641 +6.41(+5.05%)
Nov 28, 2017 125.34 127.14 124.78 126.86 114,578 +1.70(+1.36%)
Nov 27, 2017 126.26 127.87 124.81 125.16 113,391 -1.09(-0.86%)
Nov 24, 2017 127.63 129.68 125.12 126.25 29,628 -0.84(-0.66%)
Nov 22, 2017 130.96 131.88 126.55 127.09 83,154 -3.96(-3.02%)
Nov 21, 2017 128.02 131.32 128.02 131.05 111,804 +3.56(+2.79%)
Nov 20, 2017 124.97 127.57 124.00 127.49 90,878 +2.52(+2.02%)
Nov 17, 2017 123.70 126.07 123.43 124.97 73,245 +0.79(+0.64%)
Nov 16, 2017 121.18 125.25 121.18 124.18 67,929 +3.39(+2.81%)
Nov 15, 2017 121.72 122.34 120.33 120.79 91,314 -1.76(-1.44%)
Nov 14, 2017 122.15 123.50 120.50 122.55 57,464 -0.56(-0.45%)
Nov 13, 2017 122.25 123.39 119.49 123.11 59,451 +0.44(+0.36%)
Nov 10, 2017 121.37 123.36 120.64 122.67 70,639 +0.72(+0.59%)
Nov 09, 2017 122.04 123.40 120.35 121.95 87,652 -0.65(-0.53%)
Nov 08, 2017 120.05 123.58 119.55 122.60 180,996 +2.56(+2.13%)
Nov 07, 2017 121.74 122.00 118.47 120.04 71,413 -1.69(-1.39%)
Nov 06, 2017 123.21 125.01 120.50 121.73 56,917 -1.60(-1.30%)
Nov 03, 2017 117.67 127.23 113.86 123.33 134,799 -3.95(-3.10%)
Nov 02, 2017 123.91 128.13 123.91 127.28 98,351 +3.33(+2.69%)
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.