Skip to main content

Balchem Cp (NQ: BCPC )

155.78 +1.32 (+0.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.63 128.79 127.70 128.69 68,176 -0.08(-0.06%)
May 27, 2021 128.49 129.76 127.71 128.77 151,492 +0.72(+0.56%)
May 26, 2021 125.92 128.48 125.75 128.05 130,147 +1.96(+1.55%)
May 25, 2021 126.89 127.60 125.70 126.09 74,170 -0.97(-0.76%)
May 24, 2021 127.05 127.93 126.17 127.07 87,576 +0.02(+0.01%)
May 21, 2021 128.16 128.16 126.03 127.05 106,427 -0.15(-0.12%)
May 20, 2021 129.11 129.45 126.22 127.19 119,862 -2.20(-1.70%)
May 19, 2021 129.46 130.39 128.59 129.40 139,509 +0.16(+0.12%)
May 18, 2021 128.82 129.85 127.75 129.24 170,589 +0.54(+0.42%)
May 17, 2021 130.28 131.62 128.47 128.70 84,990 -2.20(-1.68%)
May 14, 2021 131.15 132.21 129.69 130.90 74,139 +0.05(+0.04%)
May 13, 2021 126.42 131.06 126.42 130.85 146,340 +4.84(+3.84%)
May 12, 2021 127.51 128.88 125.86 126.01 86,699 -2.09(-1.63%)
May 11, 2021 126.35 128.98 125.83 128.10 48,735 +0.92(+0.73%)
May 10, 2021 128.78 129.92 127.16 127.17 98,164 -2.08(-1.61%)
May 07, 2021 130.78 130.78 128.70 129.26 78,445 -1.31(-1.00%)
May 06, 2021 129.67 131.15 124.71 130.56 128,423 +0.28(+0.21%)
May 05, 2021 131.63 131.63 127.97 130.29 88,450 -0.95(-0.73%)
May 04, 2021 128.05 131.34 127.71 131.24 162,494 +3.10(+2.42%)
May 03, 2021 125.31 128.87 124.19 128.14 366,067 +3.19(+2.56%)
Apr 30, 2021 121.40 126.16 121.40 124.94 183,335 +2.52(+2.06%)
Apr 29, 2021 122.90 122.90 120.66 122.42 83,513 -0.34(-0.28%)
Apr 28, 2021 122.04 122.91 121.50 122.77 97,631 +0.94(+0.77%)
Apr 27, 2021 122.02 122.02 120.41 121.82 90,187 -0.20(-0.16%)
Apr 26, 2021 123.15 123.15 121.51 122.02 107,101 +0.00(+0.00%)
Apr 23, 2021 118.10 122.53 117.48 122.02 113,808 +4.26(+3.62%)
Apr 22, 2021 119.59 119.59 117.60 117.75 118,525 -1.62(-1.36%)
Apr 21, 2021 119.04 120.68 118.74 119.38 116,327 +0.47(+0.40%)
Apr 20, 2021 119.24 120.71 118.28 118.90 83,161 -1.02(-0.85%)
Apr 19, 2021 120.86 122.10 119.26 119.93 78,608 -0.75(-0.62%)
Apr 16, 2021 121.01 121.38 120.15 120.67 123,071 +0.73(+0.61%)
Apr 15, 2021 120.47 120.60 118.97 119.94 111,859 +0.31(+0.26%)
Apr 14, 2021 119.81 121.55 119.19 119.63 105,851 -0.36(-0.30%)
Apr 13, 2021 119.24 120.38 117.26 119.99 225,680 +0.94(+0.79%)
Apr 12, 2021 119.23 120.33 118.77 119.05 110,509 -0.08(-0.07%)
Apr 09, 2021 118.61 120.35 117.66 119.13 178,449 +0.66(+0.56%)
Apr 08, 2021 119.12 119.19 117.90 118.47 154,584 -0.27(-0.22%)
Apr 07, 2021 123.07 123.07 118.69 118.74 149,697 -4.46(-3.62%)
Apr 06, 2021 124.65 124.76 122.54 123.20 110,014 -1.07(-0.86%)
Apr 05, 2021 124.58 126.39 123.48 124.27 123,732 +0.13(+0.10%)
Apr 01, 2021 124.03 124.80 122.25 124.14 100,880 +0.94(+0.77%)
Mar 31, 2021 124.19 124.93 122.27 123.20 131,565 -1.15(-0.92%)
Mar 30, 2021 123.28 124.72 123.08 124.35 93,749 +0.35(+0.28%)
Mar 29, 2021 125.15 127.46 123.25 123.99 124,606 -2.02(-1.61%)
Mar 26, 2021 124.71 126.50 123.86 126.02 58,227 +2.27(+1.83%)
Mar 25, 2021 123.24 124.52 121.19 123.75 65,927 +1.03(+0.84%)
Mar 24, 2021 121.51 124.14 121.51 122.72 107,814 +1.26(+1.03%)
Mar 23, 2021 123.76 123.83 120.93 121.46 71,988 -2.88(-2.31%)
Mar 22, 2021 126.14 126.43 123.71 124.34 64,840 -1.06(-0.85%)
Mar 19, 2021 125.31 126.54 124.46 125.40 430,700 -0.52(-0.41%)
Mar 18, 2021 125.60 126.54 124.65 125.92 92,103 -0.38(-0.30%)
Mar 17, 2021 126.50 126.50 124.34 126.30 203,893 -0.24(-0.19%)
Mar 16, 2021 125.29 127.35 124.49 126.54 74,499 +0.55(+0.44%)
Mar 15, 2021 127.59 128.10 125.49 125.99 87,107 -2.41(-1.87%)
Mar 12, 2021 126.46 128.71 125.77 128.39 98,233 +1.48(+1.17%)
Mar 11, 2021 129.58 129.76 125.14 126.91 122,927 -2.02(-1.57%)
Mar 10, 2021 125.41 129.65 125.08 128.93 111,266 +3.66(+2.92%)
Mar 09, 2021 123.73 126.47 123.68 125.28 136,927 +2.03(+1.65%)
Mar 08, 2021 122.17 123.93 120.99 123.25 106,095 +1.93(+1.60%)
Mar 05, 2021 121.04 121.33 118.91 121.31 108,107 +1.75(+1.46%)
Mar 04, 2021 119.31 120.55 118.09 119.56 149,521 +0.68(+0.57%)
Mar 03, 2021 117.48 120.02 116.54 118.88 85,508 +2.01(+1.72%)
Mar 02, 2021 116.94 120.82 116.61 116.87 65,028 -0.55(-0.47%)
Mar 01, 2021 119.09 120.45 116.74 117.42 77,626 +0.17(+0.14%)
Feb 26, 2021 118.25 119.32 116.33 117.25 108,006 -0.71(-0.60%)
Feb 25, 2021 120.44 121.57 117.87 117.96 71,478 -2.54(-2.11%)
Feb 24, 2021 118.86 121.17 117.85 120.50 96,338 +1.88(+1.58%)
Feb 23, 2021 118.48 122.79 117.87 118.63 133,924 -0.80(-0.67%)
Feb 22, 2021 118.24 120.02 114.50 119.42 197,138 +6.90(+6.13%)
Feb 19, 2021 107.94 114.43 107.94 112.53 116,353 -0.75(-0.66%)
Feb 18, 2021 114.41 114.79 112.68 113.28 57,661 -0.99(-0.87%)
Feb 17, 2021 113.60 115.45 112.64 114.27 75,508 +0.09(+0.08%)
Feb 16, 2021 117.77 117.89 114.06 114.18 101,370 -3.73(-3.17%)
Feb 12, 2021 116.36 118.08 116.36 117.91 69,018 +0.88(+0.76%)
Feb 11, 2021 116.61 117.98 115.23 117.03 100,738 +1.26(+1.09%)
Feb 10, 2021 119.23 120.17 115.62 115.77 92,868 -3.83(-3.20%)
Feb 09, 2021 116.59 119.85 116.59 119.60 89,895 +2.74(+2.34%)
Feb 08, 2021 115.08 116.86 112.91 116.86 82,820 +3.34(+2.94%)
Feb 05, 2021 112.43 113.54 110.87 113.52 81,844 +1.94(+1.74%)
Feb 04, 2021 109.65 112.17 109.65 111.58 64,720 +1.54(+1.40%)
Feb 03, 2021 109.84 110.24 107.84 110.04 75,880 -0.28(-0.26%)
Feb 02, 2021 109.44 111.12 107.81 110.33 80,227 +1.84(+1.69%)
Feb 01, 2021 105.98 109.29 104.41 108.49 95,450 +3.35(+3.19%)
Jan 29, 2021 106.08 107.95 104.97 105.14 111,670 -1.76(-1.65%)
Jan 28, 2021 110.68 110.68 105.89 106.90 130,447 -2.27(-2.08%)
Jan 27, 2021 110.47 111.74 105.57 109.17 351,474 -3.56(-3.15%)
Jan 26, 2021 116.68 116.68 112.64 112.72 69,078 -3.14(-2.71%)
Jan 25, 2021 115.31 117.73 114.57 115.87 77,511 +0.12(+0.10%)
Jan 22, 2021 114.50 116.71 114.36 115.75 109,838 -0.27(-0.24%)
Jan 21, 2021 116.76 116.81 114.90 116.03 142,475 -0.21(-0.18%)
Jan 20, 2021 116.87 118.10 114.65 116.23 178,407 -0.28(-0.24%)
Jan 19, 2021 119.98 122.45 115.96 116.51 473,034 -3.49(-2.91%)
Jan 15, 2021 120.21 121.68 118.96 119.99 376,646 -1.51(-1.25%)
Jan 14, 2021 122.93 123.26 121.16 121.51 121,466 -0.95(-0.78%)
Jan 13, 2021 128.69 130.16 121.94 122.46 191,011 -6.75(-5.22%)
Jan 12, 2021 127.19 129.46 125.81 129.21 104,910 +2.01(+1.58%)
Jan 11, 2021 126.61 127.63 124.83 127.19 91,119 -0.32(-0.25%)
Jan 08, 2021 127.22 128.04 122.29 127.52 180,892 -0.05(-0.04%)
Jan 07, 2021 124.97 128.23 123.46 127.57 191,875 +2.44(+1.95%)
Jan 06, 2021 116.80 126.01 116.80 125.13 328,813 +9.70(+8.40%)
Jan 05, 2021 112.85 116.48 112.69 115.44 140,241 +2.13(+1.88%)
Jan 04, 2021 114.23 115.64 112.10 113.31 113,711 +0.12(+0.10%)
Dec 31, 2020 113.19 113.19 113.19 64,845 +0.71(+0.63%)
Dec 30, 2020 110.93 112.95 110.93 112.48 64,845 +1.55(+1.40%)
Dec 29, 2020 111.29 111.67 110.01 110.93 77,195 -0.75(-0.67%)
Dec 28, 2020 112.66 112.81 110.47 111.67 80,158 +0.03(+0.03%)
Dec 24, 2020 110.78 111.64 110.25 111.64 31,251 +1.09(+0.99%)
Dec 23, 2020 111.42 112.32 109.89 110.55 47,607 -0.12(-0.11%)
Dec 22, 2020 110.39 111.52 110.34 110.67 86,421 +0.38(+0.35%)
Dec 21, 2020 109.46 110.91 108.05 110.29 137,632 -0.26(-0.24%)
Dec 18, 2020 111.90 112.05 110.17 110.55 313,204 -0.53(-0.48%)
Dec 17, 2020 110.30 111.40 109.23 111.08 90,270 +1.39(+1.27%)
Dec 16, 2020 109.95 110.77 108.87 109.69 236,438 -0.14(-0.12%)
Dec 15, 2020 108.20 109.95 107.99 109.83 137,596 +2.34(+2.17%)
Dec 14, 2020 110.08 110.79 107.24 107.50 289,451 -1.71(-1.57%)
Dec 11, 2020 108.73 110.44 108.54 109.20 185,405 +1.26(+1.17%)
Dec 10, 2020 108.12 109.38 107.27 107.94 151,568 -1.17(-1.07%)
Dec 09, 2020 107.11 109.42 105.95 109.12 183,530 +2.51(+2.36%)
Dec 08, 2020 104.16 106.69 104.16 106.61 96,841 +2.46(+2.37%)
Dec 07, 2020 103.29 104.39 102.52 104.14 84,332 +1.41(+1.37%)
Dec 04, 2020 101.96 103.39 101.41 102.73 84,824 +1.30(+1.28%)
Dec 03, 2020 101.34 101.74 100.44 101.44 89,477 +0.42(+0.42%)
Dec 02, 2020 102.39 102.39 100.56 101.02 94,094 -1.05(-1.02%)
Dec 01, 2020 102.04 102.26 100.65 102.06 133,824 +0.72(+0.71%)
Nov 30, 2020 102.05 103.59 100.92 101.34 178,229 -1.54(-1.50%)
Nov 27, 2020 100.50 103.24 100.50 102.88 73,875 +2.35(+2.33%)
Nov 25, 2020 100.53 101.30 99.35 100.54 157,676 -0.41(-0.41%)
Nov 24, 2020 101.89 101.89 100.39 100.95 180,233 +0.04(+0.04%)
Nov 23, 2020 101.49 101.91 100.64 100.91 85,680 -0.55(-0.54%)
Nov 20, 2020 99.32 101.76 98.99 101.45 103,548 +1.06(+1.06%)
Nov 19, 2020 99.04 100.68 98.34 100.39 157,529 +1.20(+1.21%)
Nov 18, 2020 103.27 104.09 99.05 99.19 153,927 -3.58(-3.48%)
Nov 17, 2020 103.79 104.30 102.13 102.77 102,016 -2.00(-1.91%)
Nov 16, 2020 105.50 107.40 104.41 104.77 422,728 +0.97(+0.93%)
Nov 13, 2020 100.95 104.16 100.66 103.80 345,231 +3.14(+3.12%)
Nov 12, 2020 101.60 104.00 100.53 100.66 428,762 -0.74(-0.73%)
Nov 11, 2020 101.09 102.05 100.64 101.41 219,718 +0.19(+0.18%)
Nov 10, 2020 100.58 103.98 99.49 101.22 283,731 +1.62(+1.63%)
Nov 09, 2020 104.07 106.82 99.49 99.60 214,371 +0.95(+0.96%)
Nov 06, 2020 99.13 99.64 98.52 98.65 95,874 +0.11(+0.11%)
Nov 05, 2020 98.44 100.25 98.01 98.54 111,354 +0.74(+0.76%)
Nov 04, 2020 98.11 101.20 96.09 97.80 66,792 -1.24(-1.25%)
Nov 03, 2020 100.46 101.21 98.83 99.04 131,019 -0.13(-0.13%)
Nov 02, 2020 98.65 99.89 97.20 99.17 121,255 +1.49(+1.52%)
Oct 30, 2020 97.58 97.80 96.16 97.68 95,056 -0.28(-0.29%)
Oct 29, 2020 95.82 98.26 95.11 97.97 98,273 +1.16(+1.20%)
Oct 28, 2020 97.73 99.19 96.49 96.80 92,220 -2.82(-2.83%)
Oct 27, 2020 100.38 101.22 99.38 99.63 55,498 -1.05(-1.04%)
Oct 26, 2020 101.69 102.00 100.16 100.67 54,152 -1.75(-1.71%)
Oct 23, 2020 102.54 103.13 101.64 102.42 59,243 +0.40(+0.39%)
Oct 22, 2020 102.29 102.53 100.63 102.02 73,278 +0.14(+0.13%)
Oct 21, 2020 102.69 103.46 101.54 101.89 48,103 -0.37(-0.36%)
Oct 20, 2020 102.94 103.49 102.24 102.26 67,015 +0.14(+0.13%)
Oct 19, 2020 103.53 104.21 101.82 102.12 82,311 -0.81(-0.79%)
Oct 16, 2020 101.77 104.10 101.77 102.93 85,335 +0.94(+0.92%)
Oct 15, 2020 100.15 102.40 99.79 101.99 58,686 +0.98(+0.97%)
Oct 14, 2020 101.94 102.62 101.01 101.02 82,220 -1.12(-1.10%)
Oct 13, 2020 103.34 104.25 101.42 102.14 96,167 -1.36(-1.31%)
Oct 12, 2020 100.97 103.76 100.70 103.50 117,240 +2.42(+2.40%)
Oct 09, 2020 100.08 102.49 100.08 101.07 56,071 +1.31(+1.31%)
Oct 08, 2020 98.03 100.51 98.03 99.76 73,028 +0.92(+0.93%)
Oct 07, 2020 99.54 101.15 98.85 98.85 137,222 +0.25(+0.26%)
Oct 06, 2020 97.60 99.57 97.06 98.59 235,501 +1.58(+1.63%)
Oct 05, 2020 96.83 98.13 95.98 97.01 110,991 +0.66(+0.69%)
Oct 02, 2020 95.30 97.16 94.86 96.34 100,581 -0.07(-0.07%)
Oct 01, 2020 95.36 96.66 95.32 96.41 115,240 +1.00(+1.04%)
Sep 30, 2020 94.02 97.02 94.02 95.42 109,106 +0.38(+0.40%)
Sep 29, 2020 94.63 95.65 94.42 95.03 77,460 +0.53(+0.56%)
Sep 28, 2020 94.22 95.57 94.22 94.51 166,530 +1.03(+1.10%)
Sep 25, 2020 92.82 93.72 92.82 93.48 62,722 +0.35(+0.38%)
Sep 24, 2020 92.83 93.52 92.59 93.13 104,565 +0.19(+0.20%)
Sep 23, 2020 92.99 93.91 92.55 92.94 141,069 -0.45(-0.48%)
Sep 22, 2020 93.28 93.70 92.54 93.39 116,113 +0.31(+0.34%)
Sep 21, 2020 93.28 93.74 91.55 93.08 149,117 -1.69(-1.78%)
Sep 18, 2020 94.10 95.08 92.45 94.77 476,509 +1.66(+1.78%)
Sep 17, 2020 90.80 93.41 90.50 93.11 94,743 +0.48(+0.52%)
Sep 16, 2020 94.51 94.51 92.42 92.63 85,870 -1.31(-1.39%)
Sep 15, 2020 94.74 95.78 93.78 93.94 86,608 -0.04(-0.04%)
Sep 14, 2020 94.67 95.51 93.94 93.98 82,490 +0.11(+0.11%)
Sep 11, 2020 95.60 96.23 93.55 93.87 73,671 -1.23(-1.29%)
Sep 10, 2020 96.64 96.79 95.03 95.10 72,253 -1.51(-1.56%)
Sep 09, 2020 95.66 97.26 95.33 96.61 90,456 +1.71(+1.80%)
Sep 08, 2020 95.86 96.50 94.60 94.90 87,304 -1.74(-1.80%)
Sep 04, 2020 97.56 98.13 95.89 96.64 77,968 +0.21(+0.21%)
Sep 03, 2020 97.78 98.18 95.34 96.43 90,071 -1.23(-1.26%)
Sep 02, 2020 96.62 98.23 96.28 97.66 88,535 +1.19(+1.24%)
Sep 01, 2020 95.05 96.90 94.81 96.47 105,951 +0.99(+1.03%)
Aug 31, 2020 94.88 96.08 94.49 95.48 148,193 +0.13(+0.13%)
Aug 28, 2020 95.55 96.27 94.75 95.36 48,807 +0.05(+0.05%)
Aug 27, 2020 96.63 96.91 94.99 95.31 56,434 -0.77(-0.80%)
Aug 26, 2020 96.30 96.60 95.61 96.08 45,324 -0.48(-0.50%)
Aug 25, 2020 98.08 98.48 96.43 96.56 70,940 -1.18(-1.21%)
Aug 24, 2020 97.93 97.93 96.86 97.74 53,862 +0.60(+0.61%)
Aug 21, 2020 97.98 98.70 96.14 97.15 69,476 -1.23(-1.25%)
Aug 20, 2020 97.48 98.69 97.48 98.38 63,028 -0.22(-0.23%)
Aug 19, 2020 99.05 99.70 98.07 98.60 66,725 -0.33(-0.34%)
Aug 18, 2020 98.92 99.90 98.65 98.93 114,792 +0.22(+0.23%)
Aug 17, 2020 98.20 99.65 97.47 98.71 111,567 +0.42(+0.43%)
Aug 14, 2020 98.80 100.19 97.58 98.29 117,976 -1.21(-1.22%)
Aug 13, 2020 99.76 100.87 99.30 99.50 88,789 -0.93(-0.92%)
Aug 12, 2020 101.29 101.93 99.84 100.43 128,402 -0.07(-0.07%)
Aug 11, 2020 101.50 102.10 100.02 100.50 177,857 +0.01(+0.01%)
Aug 10, 2020 101.64 102.92 100.30 100.49 98,617 -0.62(-0.62%)
Aug 07, 2020 98.54 101.30 98.54 101.11 92,191 +1.47(+1.47%)
Aug 06, 2020 99.04 100.85 98.87 99.65 91,890 +0.18(+0.18%)
Aug 05, 2020 98.21 99.86 97.53 99.47 165,856 +1.60(+1.64%)
Aug 04, 2020 100.41 100.64 97.33 97.87 174,401 -1.55(-1.56%)
Aug 03, 2020 98.71 99.78 96.55 99.42 181,421 +1.44(+1.47%)
Jul 31, 2020 96.84 98.68 95.23 97.99 304,507 +2.95(+3.11%)
Jul 30, 2020 95.90 97.26 94.68 95.03 146,383 -2.14(-2.20%)
Jul 29, 2020 96.92 98.32 96.54 97.17 103,161 +0.78(+0.81%)
Jul 28, 2020 97.93 97.93 96.02 96.39 66,902 -1.97(-2.01%)
Jul 27, 2020 96.21 98.75 96.21 98.37 97,335 +2.38(+2.48%)
Jul 24, 2020 97.55 97.58 95.49 95.98 123,603 -1.77(-1.81%)
Jul 23, 2020 96.29 98.08 96.29 97.75 132,202 +1.62(+1.69%)
Jul 22, 2020 96.27 97.56 95.47 96.13 102,791 -0.64(-0.66%)
Jul 21, 2020 96.27 97.68 96.10 96.76 175,402 +1.49(+1.56%)
Jul 20, 2020 96.17 97.70 95.17 95.28 64,504 -2.17(-2.23%)
Jul 17, 2020 96.66 98.10 96.66 97.45 138,747 +0.98(+1.01%)
Jul 16, 2020 96.03 97.30 95.89 96.47 123,822 +0.21(+0.21%)
Jul 15, 2020 95.33 97.46 95.33 96.27 175,964 +2.73(+2.92%)
Jul 14, 2020 91.37 93.75 90.99 93.54 84,814 +1.83(+1.99%)
Jul 13, 2020 93.18 94.23 91.58 91.71 98,622 -0.50(-0.54%)
Jul 10, 2020 89.61 92.37 89.52 92.21 87,996 +2.68(+2.99%)
Jul 09, 2020 90.01 90.20 88.06 89.53 105,090 -0.10(-0.11%)
Jul 08, 2020 90.95 91.49 87.65 89.63 171,657 -1.66(-1.82%)
Jul 07, 2020 90.17 92.38 90.17 91.29 186,754 +0.25(+0.28%)
Jul 06, 2020 93.68 93.80 89.90 91.04 98,547 -0.99(-1.07%)
Jul 02, 2020 90.93 92.05 90.93 92.02 176,503 +2.36(+2.63%)
Jul 01, 2020 93.39 93.54 89.23 89.67 196,694 -3.04(-3.28%)
Jun 30, 2020 92.06 93.70 91.27 92.71 185,471 +0.52(+0.56%)
Jun 29, 2020 86.51 93.05 85.99 92.19 208,365 +6.83(+8.00%)
Jun 26, 2020 88.39 89.29 84.84 85.36 338,989 -3.81(-4.27%)
Jun 25, 2020 88.14 89.65 87.51 89.17 119,343 +0.63(+0.71%)
Jun 24, 2020 90.93 91.55 88.09 88.54 162,745 -3.33(-3.63%)
Jun 23, 2020 92.28 92.52 90.86 91.88 192,900 +0.81(+0.89%)
Jun 22, 2020 87.39 91.30 85.96 91.07 225,394 +2.44(+2.76%)
Jun 19, 2020 91.26 93.49 87.68 88.62 256,314 -1.80(-1.99%)
Jun 18, 2020 89.73 90.96 89.66 90.42 87,104 -0.62(-0.68%)
Jun 17, 2020 91.99 93.44 90.63 91.04 75,144 -1.03(-1.11%)
Jun 16, 2020 93.04 95.30 90.98 92.06 109,529 +0.66(+0.73%)
Jun 15, 2020 86.95 92.24 86.95 91.40 133,549 +2.50(+2.81%)
Jun 12, 2020 90.91 90.96 86.56 88.90 156,142 +0.72(+0.82%)
Jun 11, 2020 93.71 93.87 88.08 88.17 292,387 -7.19(-7.54%)
Jun 10, 2020 96.92 97.84 94.34 95.37 132,382 -1.92(-1.97%)
Jun 09, 2020 98.62 99.03 97.06 97.28 138,338 -2.93(-2.93%)
Jun 08, 2020 100.82 102.33 99.91 100.21 179,140 +0.43(+0.43%)
Jun 05, 2020 102.44 102.86 99.57 99.78 144,272 -0.10(-0.10%)
Jun 04, 2020 97.12 99.90 96.45 99.88 82,395 +1.64(+1.67%)
Jun 03, 2020 98.00 100.29 97.34 98.24 72,879 +1.51(+1.57%)
Jun 02, 2020 96.30 97.06 95.51 96.72 115,967 +0.43(+0.45%)
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.