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

Balchem Corp (NQ: BCPC )

174.73 -3.55 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 166.68 167.98 165.76 166.72 147,699 -0.44(-0.27%)
Dec 30, 2021 168.64 171.86 166.68 167.16 66,473 -0.99(-0.59%)
Dec 29, 2021 165.85 168.42 165.85 168.15 61,768 +2.38(+1.44%)
Dec 28, 2021 164.59 167.17 164.15 165.77 74,046 +1.49(+0.91%)
Dec 27, 2021 162.64 164.32 159.56 164.27 224,793 +2.53(+1.57%)
Dec 23, 2021 162.18 163.06 161.25 161.74 156,586 -0.68(-0.42%)
Dec 22, 2021 162.46 163.28 160.82 162.42 117,966 -0.24(-0.15%)
Dec 21, 2021 163.39 163.42 161.40 162.66 109,292 +0.28(+0.17%)
Dec 20, 2021 161.10 162.85 159.22 162.38 154,343 -0.21(-0.13%)
Dec 17, 2021 164.48 166.02 161.48 162.59 494,867 -1.89(-1.15%)
Dec 16, 2021 167.49 167.93 163.97 164.48 99,863 -1.95(-1.17%)
Dec 15, 2021 163.87 167.40 162.60 166.43 160,903 +3.06(+1.88%)
Dec 14, 2021 163.58 165.57 162.71 163.37 102,151 -0.84(-0.51%)
Dec 13, 2021 162.13 165.49 161.81 164.21 161,651 +1.73(+1.07%)
Dec 10, 2021 164.32 164.56 162.19 162.47 107,125 -0.77(-0.47%)
Dec 09, 2021 163.13 163.94 162.21 163.24 73,758 -0.73(-0.44%)
Dec 08, 2021 162.57 164.33 161.18 163.97 93,370 +2.02(+1.25%)
Dec 07, 2021 161.85 163.16 161.01 161.95 136,118 +1.45(+0.90%)
Dec 06, 2021 156.97 161.09 155.63 160.50 173,381 +4.88(+3.13%)
Dec 03, 2021 158.79 160.31 155.03 155.63 276,560 -2.25(-1.42%)
Dec 02, 2021 155.44 158.51 154.56 157.87 159,384 +2.99(+1.93%)
Dec 01, 2021 157.68 159.41 154.87 154.88 134,617 -0.75(-0.48%)
Nov 30, 2021 158.54 159.57 155.11 155.63 212,207 -4.18(-2.61%)
Nov 29, 2021 161.07 164.08 159.35 159.80 105,659 -2.99(-1.84%)
Nov 26, 2021 164.70 165.55 160.87 162.80 68,459 -4.22(-2.52%)
Nov 24, 2021 168.75 169.33 166.41 167.01 47,636 -2.71(-1.59%)
Nov 23, 2021 170.22 171.67 168.71 169.72 112,489 -0.19(-0.11%)
Nov 22, 2021 165.36 171.48 165.09 169.91 184,580 +4.99(+3.03%)
Nov 19, 2021 166.24 167.63 164.25 164.91 119,458 -1.79(-1.07%)
Nov 18, 2021 164.75 166.99 164.65 166.71 111,802 +1.71(+1.04%)
Nov 17, 2021 163.42 165.46 163.16 164.99 101,599 +1.82(+1.12%)
Nov 16, 2021 162.11 164.42 161.53 163.17 69,889 +1.45(+0.90%)
Nov 15, 2021 163.03 163.03 160.98 161.72 52,776 -1.05(-0.65%)
Nov 12, 2021 161.08 163.12 161.08 162.78 56,590 +1.91(+1.19%)
Nov 11, 2021 160.69 161.42 159.19 160.87 68,005 +0.18(+0.11%)
Nov 10, 2021 161.93 160.69 70,969 -0.86(-0.53%)
Nov 09, 2021 161.45 162.25 161.11 161.54 59,156 +0.11(+0.07%)
Nov 08, 2021 160.33 162.77 158.94 161.44 73,660 +2.01(+1.26%)
Nov 05, 2021 155.69 160.28 155.69 159.43 95,158 +4.89(+3.17%)
Nov 04, 2021 154.77 157.71 154.04 154.53 102,919 +0.16(+0.10%)
Nov 03, 2021 153.44 155.03 152.19 154.38 115,514 +1.28(+0.84%)
Nov 02, 2021 149.38 153.78 149.38 153.09 109,020 +3.38(+2.26%)
Nov 01, 2021 151.79 150.79 149.34 149.72 119,764 -1.07(-0.71%)
Oct 29, 2021 150.25 153.44 148.99 150.79 156,120 -0.10(-0.07%)
Oct 28, 2021 150.07 152.47 150.07 150.89 76,554 +1.29(+0.86%)
Oct 27, 2021 151.02 152.05 149.06 149.60 76,264 -2.05(-1.35%)
Oct 26, 2021 152.00 151.65 151.65 70,669 -0.57(-0.38%)
Oct 25, 2021 152.85 154.23 151.94 152.22 84,566 -0.22(-0.14%)
Oct 22, 2021 153.64 153.87 152.43 152.43 37,653 -0.81(-0.53%)
Oct 21, 2021 152.09 153.32 150.85 153.24 71,178 +1.32(+0.87%)
Oct 20, 2021 150.85 152.64 150.85 151.92 49,274 +1.01(+0.67%)
Oct 19, 2021 150.70 151.68 149.74 150.91 41,789 +0.38(+0.26%)
Oct 18, 2021 148.94 150.52 148.94 150.52 50,303 +1.82(+1.23%)
Oct 15, 2021 152.38 152.51 148.67 148.70 99,980 -1.84(-1.22%)
Oct 14, 2021 147.75 151.35 147.75 150.54 99,843 +3.26(+2.21%)
Oct 13, 2021 149.72 150.67 146.57 147.28 112,202 -2.77(-1.84%)
Oct 12, 2021 150.46 151.68 149.66 150.05 67,890 -0.64(-0.42%)
Oct 11, 2021 151.07 152.30 150.36 150.69 122,695 +0.10(+0.07%)
Oct 08, 2021 150.83 150.95 149.72 150.59 62,186 -0.09(-0.06%)
Oct 07, 2021 149.23 151.40 149.23 150.68 161,539 +2.21(+1.49%)
Oct 06, 2021 146.55 148.47 145.00 148.47 64,527 +1.36(+0.92%)
Oct 05, 2021 148.73 149.03 146.65 147.12 178,908 -1.57(-1.05%)
Oct 04, 2021 147.16 149.30 146.47 148.68 90,257 +1.74(+1.19%)
Oct 01, 2021 143.63 147.34 143.01 146.94 176,994 +4.05(+2.83%)
Sep 30, 2021 145.04 146.63 142.63 142.89 138,485 -1.15(-0.80%)
Sep 29, 2021 147.17 148.85 143.30 144.04 208,999 -4.31(-2.90%)
Sep 28, 2021 145.48 148.69 144.79 148.35 360,728 +3.42(+2.36%)
Sep 27, 2021 142.14 145.95 142.14 144.93 116,209 +1.83(+1.28%)
Sep 24, 2021 141.78 144.90 141.78 143.10 117,755 -0.03(-0.02%)
Sep 23, 2021 138.84 143.42 138.38 143.13 87,620 +4.51(+3.25%)
Sep 22, 2021 138.89 139.49 137.34 138.62 75,263 +0.10(+0.07%)
Sep 21, 2021 137.97 139.32 135.99 138.52 153,221 +1.35(+0.98%)
Sep 20, 2021 134.96 137.63 133.59 137.17 131,303 -0.75(-0.54%)
Sep 17, 2021 136.49 139.78 134.87 137.92 487,705 +1.55(+1.13%)
Sep 16, 2021 137.32 137.32 135.23 136.37 75,154 -0.66(-0.48%)
Sep 15, 2021 135.75 137.35 135.07 137.03 77,370 +1.38(+1.02%)
Sep 14, 2021 137.77 138.57 135.22 135.65 84,537 -1.72(-1.25%)
Sep 13, 2021 137.64 137.99 134.94 137.37 99,834 +0.70(+0.51%)
Sep 10, 2021 137.82 138.18 136.65 136.68 96,363 -0.36(-0.27%)
Sep 09, 2021 138.97 138.97 136.52 137.04 111,366 -1.91(-1.38%)
Sep 08, 2021 136.20 139.25 135.74 138.95 96,046 +2.24(+1.64%)
Sep 07, 2021 138.22 138.22 135.86 136.71 94,377 -1.89(-1.36%)
Sep 03, 2021 139.61 140.11 138.35 138.60 119,871 -1.17(-0.84%)
Sep 02, 2021 138.14 140.32 138.14 139.78 110,727 +1.96(+1.42%)
Sep 01, 2021 138.65 139.05 136.37 137.82 63,881 -0.49(-0.36%)
Aug 31, 2021 136.91 138.66 136.58 138.31 142,256 +1.03(+0.75%)
Aug 30, 2021 136.32 138.26 135.93 137.28 148,755 +1.48(+1.09%)
Aug 27, 2021 132.17 136.10 131.02 135.80 130,462 +3.66(+2.77%)
Aug 26, 2021 131.85 133.46 131.67 132.13 73,028 +0.44(+0.34%)
Aug 25, 2021 131.15 132.32 130.01 131.69 48,528 +0.18(+0.14%)
Aug 24, 2021 134.03 134.51 131.12 131.51 52,070 -2.39(-1.79%)
Aug 23, 2021 132.79 133.91 131.90 133.91 101,269 +1.96(+1.49%)
Aug 20, 2021 128.83 132.46 128.46 131.95 122,315 +2.72(+2.10%)
Aug 19, 2021 127.89 129.57 127.75 129.23 85,015 +0.87(+0.68%)
Aug 18, 2021 128.33 130.84 128.05 128.36 85,380 -0.27(-0.21%)
Aug 17, 2021 128.49 129.56 127.62 128.63 52,726 -0.72(-0.56%)
Aug 16, 2021 128.12 130.23 127.47 129.35 34,482 +0.75(+0.58%)
Aug 13, 2021 127.41 129.10 126.59 128.60 55,096 +1.30(+1.02%)
Aug 12, 2021 128.72 129.43 126.75 127.30 111,183 -1.23(-0.96%)
Aug 11, 2021 128.86 130.69 127.92 128.53 100,289 -0.34(-0.26%)
Aug 10, 2021 128.79 130.16 128.64 128.86 124,540 -0.25(-0.19%)
Aug 09, 2021 131.47 131.79 128.85 129.11 78,186 -2.67(-2.03%)
Aug 06, 2021 131.57 132.57 130.90 131.78 71,378 +1.23(+0.94%)
Aug 05, 2021 129.64 130.80 128.41 130.55 50,099 +1.60(+1.24%)
Aug 04, 2021 129.24 130.09 128.38 128.95 72,034 -1.12(-0.86%)
Aug 03, 2021 130.87 130.87 129.29 130.07 125,203 -1.05(-0.80%)
Aug 02, 2021 132.86 133.25 130.33 131.13 93,534 -1.73(-1.31%)
Jul 30, 2021 131.43 137.49 131.34 132.86 108,570 +0.66(+0.50%)
Jul 29, 2021 130.29 132.77 130.29 132.20 44,101 +2.12(+1.63%)
Jul 28, 2021 130.74 130.76 128.88 130.09 45,716 -0.37(-0.29%)
Jul 27, 2021 129.55 131.03 129.30 130.46 44,963 +0.04(+0.03%)
Jul 26, 2021 130.16 130.90 128.67 130.42 36,940 +0.53(+0.41%)
Jul 23, 2021 128.12 129.96 127.47 129.89 58,858 +2.09(+1.63%)
Jul 22, 2021 127.91 128.96 127.61 127.80 70,809 -0.42(-0.33%)
Jul 21, 2021 129.44 129.93 128.05 128.22 81,480 -0.60(-0.47%)
Jul 20, 2021 127.47 130.75 126.96 128.82 142,078 +1.57(+1.23%)
Jul 19, 2021 127.08 127.97 126.41 127.26 102,789 -0.68(-0.53%)
Jul 16, 2021 129.08 129.20 127.79 127.94 83,286 -0.49(-0.38%)
Jul 15, 2021 127.11 128.60 126.81 128.43 75,921 +0.65(+0.51%)
Jul 14, 2021 128.04 128.59 127.42 127.78 52,978 -0.04(-0.03%)
Jul 13, 2021 129.09 130.04 127.81 127.82 60,919 -2.03(-1.56%)
Jul 12, 2021 128.84 129.99 127.53 129.85 100,801 +0.85(+0.66%)
Jul 09, 2021 129.01 129.85 128.37 129.00 72,912 +0.94(+0.73%)
Jul 08, 2021 129.78 130.74 127.64 128.07 72,502 -2.95(-2.26%)
Jul 07, 2021 128.97 131.34 128.68 131.02 127,009 +1.97(+1.53%)
Jul 06, 2021 129.49 129.64 127.06 129.05 122,786 -0.27(-0.21%)
Jul 02, 2021 131.33 131.33 129.11 129.32 133,253 -1.50(-1.14%)
Jul 01, 2021 129.65 131.07 128.97 130.81 73,735 +1.53(+1.18%)
Jun 30, 2021 128.41 129.68 128.41 129.29 57,760 +0.42(+0.33%)
Jun 29, 2021 129.07 129.17 128.40 128.86 57,669 -0.38(-0.30%)
Jun 28, 2021 130.13 130.13 128.93 129.25 84,059 -0.57(-0.44%)
Jun 25, 2021 129.39 130.84 128.94 129.82 414,957 +0.19(+0.14%)
Jun 24, 2021 128.48 130.15 128.47 129.63 213,706 +1.36(+1.06%)
Jun 23, 2021 129.27 129.27 127.94 128.27 117,624 -1.29(-1.00%)
Jun 22, 2021 129.88 130.12 128.75 129.56 66,124 -0.33(-0.25%)
Jun 21, 2021 128.18 130.49 128.18 129.89 141,986 +2.08(+1.63%)
Jun 18, 2021 128.40 129.25 127.59 127.81 187,189 -1.89(-1.46%)
Jun 17, 2021 131.40 131.45 128.38 129.70 111,260 -2.21(-1.67%)
Jun 16, 2021 130.89 132.09 130.37 131.91 133,312 +0.59(+0.45%)
Jun 15, 2021 130.40 131.32 129.59 131.32 93,733 +1.00(+0.77%)
Jun 14, 2021 130.30 130.49 128.84 130.31 90,536 +0.16(+0.12%)
Jun 11, 2021 130.35 130.87 128.12 130.15 68,510 -0.31(-0.24%)
Jun 10, 2021 131.96 132.12 130.34 130.47 102,080 -0.90(-0.68%)
Jun 09, 2021 130.72 131.56 130.17 131.37 151,775 +0.42(+0.32%)
Jun 08, 2021 130.10 131.01 128.92 130.94 94,813 +0.63(+0.48%)
Jun 07, 2021 131.29 131.49 129.08 130.31 220,106 -0.50(-0.38%)
Jun 04, 2021 130.59 131.47 129.73 130.81 66,006 +0.77(+0.59%)
Jun 03, 2021 129.85 130.32 128.21 130.05 67,735 +0.14(+0.11%)
Jun 02, 2021 131.81 131.81 128.74 129.91 127,594 -1.36(-1.04%)
Jun 01, 2021 130.03 131.67 128.07 131.27 127,543 +2.24(+1.73%)
May 28, 2021 128.97 129.13 128.04 129.03 67,994 -0.08(-0.06%)
May 27, 2021 128.83 130.10 128.05 129.11 151,089 +0.72(+0.56%)
May 26, 2021 126.25 128.82 126.09 128.39 129,801 +1.96(+1.55%)
May 25, 2021 127.23 127.94 126.04 126.43 73,973 -0.98(-0.77%)
May 24, 2021 127.39 128.27 126.51 127.41 87,343 +0.02(+0.02%)
May 21, 2021 128.50 128.50 126.36 127.39 106,144 -0.15(-0.12%)
May 20, 2021 129.46 129.79 126.56 127.53 119,543 -2.21(-1.70%)
May 19, 2021 129.81 130.74 128.93 129.74 139,138 +0.16(+0.12%)
May 18, 2021 129.16 130.19 128.10 129.58 170,135 +0.54(+0.42%)
May 17, 2021 130.63 131.97 128.81 129.04 84,764 -2.21(-1.68%)
May 14, 2021 131.50 132.56 130.04 131.25 73,942 +0.05(+0.04%)
May 13, 2021 126.76 131.41 126.76 131.20 145,951 +4.86(+3.84%)
May 12, 2021 127.85 129.22 126.19 126.34 86,468 -2.10(-1.63%)
May 11, 2021 126.69 129.33 126.17 128.44 48,605 +0.93(+0.73%)
May 10, 2021 129.12 130.26 127.50 127.51 97,903 -2.09(-1.61%)
May 07, 2021 131.13 131.13 129.05 129.60 78,236 -1.31(-1.00%)
May 06, 2021 130.02 131.50 125.04 130.91 128,081 +0.28(+0.21%)
May 05, 2021 131.99 131.99 128.31 130.64 88,215 -0.96(-0.73%)
May 04, 2021 128.39 131.69 128.05 131.59 162,062 +3.11(+2.42%)
May 03, 2021 125.64 129.21 124.52 128.48 365,093 +3.20(+2.56%)
Apr 30, 2021 121.72 126.50 121.72 125.28 182,847 +2.53(+2.06%)
Apr 29, 2021 123.23 123.23 120.98 122.75 83,291 -0.34(-0.28%)
Apr 28, 2021 122.36 123.24 121.83 123.09 97,372 +0.95(+0.77%)
Apr 27, 2021 122.34 122.34 120.73 122.15 89,947 -0.20(-0.16%)
Apr 26, 2021 123.48 123.48 121.83 122.34 106,816 +0.00(+0.00%)
Apr 23, 2021 118.41 122.86 117.79 122.34 113,505 +4.27(+3.62%)
Apr 22, 2021 119.91 119.91 117.91 118.07 118,210 -1.62(-1.36%)
Apr 21, 2021 119.36 121.00 119.05 119.69 116,018 +0.47(+0.40%)
Apr 20, 2021 119.56 121.03 118.59 119.22 82,940 -1.02(-0.85%)
Apr 19, 2021 121.18 122.43 119.58 120.25 78,399 -0.75(-0.62%)
Apr 16, 2021 121.33 121.70 120.47 120.99 122,744 +0.73(+0.61%)
Apr 15, 2021 120.79 120.92 119.29 120.27 111,561 +0.31(+0.26%)
Apr 14, 2021 120.13 121.87 119.51 119.95 105,569 -0.36(-0.30%)
Apr 13, 2021 119.56 120.70 117.58 120.31 225,080 +0.94(+0.79%)
Apr 12, 2021 119.55 120.65 119.08 119.37 110,215 -0.08(-0.07%)
Apr 09, 2021 118.92 120.67 117.97 119.45 177,974 +0.66(+0.55%)
Apr 08, 2021 119.44 119.51 118.22 118.79 154,172 -0.27(-0.22%)
Apr 07, 2021 123.40 123.40 119.00 119.05 149,299 -4.47(-3.62%)
Apr 06, 2021 124.98 125.09 122.86 123.53 109,721 -1.07(-0.86%)
Apr 05, 2021 124.91 126.73 123.81 124.60 123,403 +0.13(+0.10%)
Apr 01, 2021 124.36 125.13 122.58 124.47 100,612 +0.95(+0.77%)
Mar 31, 2021 124.52 125.26 122.60 123.53 131,215 -1.15(-0.92%)
Mar 30, 2021 123.60 125.05 123.41 124.68 93,500 +0.36(+0.29%)
Mar 29, 2021 125.48 127.80 123.58 124.32 124,274 -2.03(-1.61%)
Mar 26, 2021 125.04 126.83 124.19 126.35 58,072 +2.28(+1.83%)
Mar 25, 2021 123.56 124.86 121.52 124.08 65,752 +1.03(+0.84%)
Mar 24, 2021 121.83 124.47 121.83 123.04 107,527 +1.26(+1.04%)
Mar 23, 2021 124.09 124.16 121.25 121.78 71,797 -2.89(-2.31%)
Mar 22, 2021 126.48 126.77 124.04 124.67 64,667 -1.06(-0.85%)
Mar 19, 2021 125.64 126.87 124.80 125.73 429,555 -0.52(-0.41%)
Mar 18, 2021 125.94 126.87 124.98 126.25 91,858 -0.38(-0.30%)
Mar 17, 2021 126.83 126.83 124.67 126.64 203,351 -0.24(-0.19%)
Mar 16, 2021 125.62 127.69 124.83 126.87 74,301 +0.55(+0.44%)
Mar 15, 2021 127.93 128.44 125.82 126.32 86,875 -2.41(-1.87%)
Mar 12, 2021 126.80 129.05 126.11 128.74 97,972 +1.49(+1.17%)
Mar 11, 2021 129.93 130.10 125.48 127.25 122,600 -2.03(-1.57%)
Mar 10, 2021 125.74 129.99 125.42 129.28 110,970 +3.66(+2.92%)
Mar 09, 2021 124.06 126.81 124.01 125.61 136,563 +2.04(+1.65%)
Mar 08, 2021 122.49 124.26 121.31 123.58 105,813 +1.94(+1.60%)
Mar 05, 2021 121.36 121.65 119.23 121.63 107,820 +1.75(+1.46%)
Mar 04, 2021 119.62 120.88 118.40 119.88 149,124 +0.68(+0.57%)
Mar 03, 2021 117.79 120.34 116.85 119.20 85,280 +2.02(+1.72%)
Mar 02, 2021 117.25 121.14 116.92 117.18 64,855 -0.55(-0.47%)
Mar 01, 2021 119.41 120.77 117.05 117.73 77,420 +0.17(+0.14%)
Feb 26, 2021 118.56 119.64 116.64 117.57 107,718 -0.71(-0.60%)
Feb 25, 2021 120.76 121.89 118.19 118.28 71,288 -2.55(-2.11%)
Feb 24, 2021 119.18 121.50 118.17 120.83 96,081 +1.88(+1.58%)
Feb 23, 2021 118.80 123.12 118.19 118.94 133,568 -0.80(-0.67%)
Feb 22, 2021 118.55 120.34 114.81 119.74 196,613 +6.91(+6.13%)
Feb 19, 2021 108.23 114.74 108.23 112.83 116,043 -0.75(-0.66%)
Feb 18, 2021 114.71 115.09 112.98 113.58 57,508 -1.00(-0.87%)
Feb 17, 2021 113.90 115.75 112.94 114.57 75,307 +0.09(+0.08%)
Feb 16, 2021 118.09 118.21 114.36 114.48 101,101 -3.74(-3.17%)
Feb 12, 2021 116.67 118.39 116.67 118.23 68,834 +0.89(+0.76%)
Feb 11, 2021 116.92 118.30 115.54 117.34 100,470 +1.26(+1.09%)
Feb 10, 2021 119.55 120.49 115.93 116.08 92,621 -3.84(-3.20%)
Feb 09, 2021 116.91 120.17 116.91 119.92 89,656 +2.75(+2.35%)
Feb 08, 2021 115.39 117.17 113.21 117.17 82,600 +3.35(+2.94%)
Feb 05, 2021 112.73 113.84 111.17 113.82 81,626 +1.94(+1.73%)
Feb 04, 2021 109.94 112.46 109.94 111.88 64,548 +1.55(+1.40%)
Feb 03, 2021 110.13 110.53 108.13 110.34 75,678 -0.28(-0.26%)
Feb 02, 2021 109.74 111.42 108.10 110.62 80,014 +1.84(+1.69%)
Feb 01, 2021 106.26 109.58 104.69 108.78 95,196 +3.36(+3.19%)
Jan 29, 2021 106.37 108.24 105.25 105.42 111,373 -1.76(-1.64%)
Jan 28, 2021 110.98 110.98 106.17 107.19 130,100 -2.27(-2.08%)
Jan 27, 2021 110.76 112.04 105.86 109.46 350,540 -3.57(-3.15%)
Jan 26, 2021 117.00 117.00 112.94 113.03 68,894 -3.15(-2.71%)
Jan 25, 2021 115.62 118.05 114.88 116.18 77,305 +0.12(+0.10%)
Jan 22, 2021 114.81 117.02 114.66 116.06 109,546 -0.28(-0.24%)
Jan 21, 2021 117.07 117.12 115.20 116.33 142,096 -0.21(-0.18%)
Jan 20, 2021 117.18 118.41 114.96 116.54 177,933 -0.28(-0.24%)
Jan 19, 2021 120.30 122.78 116.27 116.82 471,777 -3.50(-2.91%)
Jan 15, 2021 120.53 122.01 119.28 120.31 375,645 -1.52(-1.25%)
Jan 14, 2021 123.26 123.58 121.49 121.83 121,143 -0.96(-0.78%)
Jan 13, 2021 129.03 130.51 122.27 122.79 190,503 -6.77(-5.22%)
Jan 12, 2021 127.52 129.81 126.14 129.55 104,631 +2.02(+1.58%)
Jan 11, 2021 126.95 127.97 125.16 127.53 90,876 -0.32(-0.25%)
Jan 08, 2021 127.55 128.38 122.62 127.86 180,411 -0.05(-0.04%)
Jan 07, 2021 125.30 128.57 123.79 127.91 191,364 +2.44(+1.95%)
Jan 06, 2021 117.11 126.34 117.11 125.47 327,939 +9.72(+8.40%)
Jan 05, 2021 113.15 116.79 112.99 115.74 139,869 +2.14(+1.88%)
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.