Coherent Inc (NQ: COHR )

245.37 USD -0.57 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 147.42 150.56 142.01 148.01 446,984 +0.51(+0.35%)
Apr 29, 2019 152.56 155.82 147.26 147.50 384,862 -6.68(-4.33%)
Apr 26, 2019 151.47 154.69 150.22 154.18 183,800 +1.47(+0.96%)
Apr 25, 2019 155.27 155.57 149.49 152.71 204,977 -2.69(-1.73%)
Apr 24, 2019 155.93 158.81 155.20 155.40 376,738 -0.53(-0.34%)
Apr 23, 2019 153.73 157.15 152.57 155.93 330,793 +2.37(+1.54%)
Apr 22, 2019 156.27 156.78 151.33 153.56 292,790 -2.91(-1.86%)
Apr 18, 2019 156.39 157.27 152.75 156.47 299,000 +0.00(+0.00%)
Apr 17, 2019 158.90 159.30 154.27 156.47 203,015 -0.62(-0.39%)
Apr 16, 2019 157.24 157.70 155.92 157.09 319,512 +1.65(+1.06%)
Apr 15, 2019 155.94 157.49 153.56 155.44 206,634 -0.75(-0.48%)
Apr 12, 2019 153.19 156.23 151.69 156.19 195,200 +4.59(+3.03%)
Apr 11, 2019 150.49 151.73 147.45 151.60 299,127 +2.14(+1.43%)
Apr 10, 2019 149.91 151.38 146.66 149.46 596,356 -0.77(-0.51%)
Apr 09, 2019 155.89 157.00 149.86 150.23 305,865 -6.57(-4.19%)
Apr 08, 2019 152.14 157.00 151.09 156.80 451,472 +4.16(+2.73%)
Apr 05, 2019 154.74 156.21 151.46 152.64 294,900 -1.81(-1.17%)
Apr 04, 2019 154.89 155.76 151.37 154.45 367,270 -0.13(-0.08%)
Apr 03, 2019 152.35 157.96 150.27 154.58 716,193 +4.41(+2.94%)
Apr 02, 2019 149.42 150.72 146.51 150.17 437,293 +0.54(+0.36%)
Apr 01, 2019 143.82 150.17 143.60 149.63 608,398 +7.91(+5.58%)
Mar 29, 2019 137.88 141.90 135.22 141.72 400,400 +5.13(+3.76%)
Mar 28, 2019 135.79 138.22 134.80 136.59 208,075 +1.07(+0.79%)
Mar 27, 2019 136.39 137.10 133.11 135.52 417,325 -1.04(-0.76%)
Mar 26, 2019 136.23 137.70 135.37 136.56 213,899 +1.74(+1.29%)
Mar 25, 2019 134.77 135.31 130.46 134.82 352,681 -0.36(-0.27%)
Mar 22, 2019 141.98 141.98 134.92 135.18 317,000 -8.08(-5.64%)
Mar 21, 2019 136.06 144.45 135.75 143.26 381,887 +7.25(+5.33%)
Mar 20, 2019 138.70 140.03 133.13 136.01 286,200 -2.70(-1.95%)
Mar 19, 2019 140.12 141.03 138.00 138.71 216,130 -0.44(-0.32%)
Mar 18, 2019 140.27 142.00 137.81 139.15 282,725 -1.10(-0.78%)
Mar 15, 2019 135.60 140.91 133.59 140.25 282,700 +4.90(+3.62%)
Mar 14, 2019 138.08 138.74 134.50 135.35 206,453 -2.73(-1.98%)
Mar 13, 2019 137.67 140.10 135.66 138.08 341,812 +1.13(+0.83%)
Mar 12, 2019 138.13 138.54 134.70 136.95 327,968 -1.09(-0.79%)
Mar 11, 2019 134.62 139.36 133.40 138.04 330,132 +4.18(+3.12%)
Mar 08, 2019 129.80 134.06 127.20 133.86 336,500 +3.15(+2.41%)
Mar 07, 2019 134.14 134.94 130.14 130.71 420,051 -3.67(-2.73%)
Mar 06, 2019 135.42 136.67 131.48 134.38 646,575 -1.08(-0.80%)
Mar 05, 2019 136.50 137.91 135.18 135.46 226,356 -0.57(-0.42%)
Mar 04, 2019 136.31 138.35 132.67 136.03 286,052 +0.44(+0.32%)
Mar 01, 2019 134.68 137.85 134.10 135.59 275,000 +2.51(+1.89%)
Feb 28, 2019 133.71 135.22 131.90 133.08 294,288 -1.71(-1.27%)
Feb 27, 2019 135.54 136.46 133.00 134.79 263,819 -1.04(-0.77%)
Feb 26, 2019 139.40 139.40 134.67 135.83 358,001 -4.70(-3.34%)
Feb 25, 2019 138.28 142.36 138.12 140.53 503,736 +3.94(+2.88%)
Feb 22, 2019 131.21 137.89 131.09 136.59 513,600 +6.70(+5.16%)
Feb 21, 2019 128.64 130.59 127.57 129.89 258,681 +1.20(+0.93%)
Feb 20, 2019 128.52 129.93 127.73 128.69 357,995 +0.39(+0.30%)
Feb 19, 2019 127.26 129.14 126.01 128.30 361,615 +0.24(+0.19%)
Feb 15, 2019 129.90 130.64 127.75 128.06 345,300 -0.80(-0.62%)
Feb 14, 2019 130.04 131.52 128.24 128.86 326,923 -2.43(-1.85%)
Feb 13, 2019 130.74 133.44 130.33 131.29 354,380 +1.03(+0.79%)
Feb 12, 2019 125.40 134.97 125.20 130.26 499,517 +5.61(+4.50%)
Feb 11, 2019 122.33 124.98 119.22 124.65 379,024 +3.64(+3.01%)
Feb 08, 2019 118.52 121.34 117.67 121.01 366,300 +1.17(+0.98%)
Feb 07, 2019 125.44 129.65 118.35 119.84 341,560 -7.15(-5.63%)
Feb 06, 2019 124.81 129.79 124.81 126.99 357,005 +2.20(+1.76%)
Feb 05, 2019 122.50 125.30 120.67 124.79 358,302 +1.89(+1.54%)
Feb 04, 2019 121.99 123.54 119.70 122.90 368,796 +1.01(+0.83%)
Feb 01, 2019 118.30 123.09 115.62 121.89 429,800 +3.69(+3.12%)
Jan 31, 2019 119.21 119.65 115.90 118.20 485,456 -0.03(-0.03%)
Jan 30, 2019 113.10 119.70 107.18 118.23 1,405,176 -4.58(-3.73%)
Jan 29, 2019 124.32 125.60 121.33 122.81 470,672 -1.67(-1.34%)
Jan 28, 2019 122.66 129.34 121.16 124.48 466,406 -0.51(-0.41%)
Jan 25, 2019 122.09 126.79 122.09 124.99 358,000 +4.02(+3.32%)
Jan 24, 2019 113.68 122.28 113.68 120.97 348,463 +7.85(+6.94%)
Jan 23, 2019 114.16 116.13 111.38 113.12 337,649 -0.12(-0.11%)
Jan 22, 2019 119.46 119.69 111.71 113.24 314,901 -7.09(-5.89%)
Jan 18, 2019 116.59 121.13 116.00 120.33 402,100 +4.81(+4.16%)
Jan 17, 2019 112.17 116.37 110.75 115.52 362,137 -1.24(-1.06%)
Jan 16, 2019 114.77 117.99 114.77 116.76 250,386 +2.28(+1.99%)
Jan 15, 2019 114.03 115.46 112.17 114.48 306,406 +0.76(+0.67%)
Jan 14, 2019 114.20 114.77 110.11 113.72 185,842 -1.60(-1.39%)
Jan 11, 2019 113.87 116.93 112.98 115.32 238,300 +0.22(+0.19%)
Jan 10, 2019 109.60 115.81 108.96 115.10 392,768 +4.73(+4.29%)
Jan 09, 2019 107.83 112.23 107.25 110.37 483,963 +3.07(+2.86%)
Jan 08, 2019 107.67 107.99 105.50 107.30 307,146 +1.29(+1.22%)
Jan 07, 2019 107.28 107.61 103.20 106.01 518,765 -0.56(-0.53%)
Jan 04, 2019 100.30 107.86 100.10 106.57 609,900 +8.67(+8.86%)
Jan 03, 2019 103.95 104.28 97.07 97.90 528,040 -8.88(-8.32%)
Jan 02, 2019 103.43 108.12 102.86 106.78 332,937 +1.07(+1.01%)
Dec 31, 2018 103.21 106.53 101.90 105.71 405,500 +3.18(+3.10%)
Dec 28, 2018 105.00 107.72 99.01 102.53 448,000 -1.37(-1.32%)
Dec 27, 2018 100.44 104.03 99.46 103.90 336,961 +1.14(+1.11%)
Dec 26, 2018 96.84 102.88 94.32 102.76 344,994 +8.53(+9.05%)
Dec 24, 2018 93.61 96.56 90.10 94.23 264,000 -0.43(-0.45%)
Dec 21, 2018 101.89 102.04 94.37 94.66 1,034,300 -6.70(-6.61%)
Dec 20, 2018 103.46 105.88 100.09 101.36 338,879 -2.50(-2.41%)
Dec 19, 2018 106.36 109.81 102.51 103.86 379,582 -2.83(-2.65%)
Dec 18, 2018 109.86 111.84 106.03 106.69 463,305 -2.38(-2.18%)
Dec 17, 2018 110.19 112.43 105.22 109.07 377,630 -1.96(-1.77%)
Dec 14, 2018 112.42 114.50 110.45 111.03 288,300 -2.49(-2.19%)
Dec 13, 2018 118.38 119.23 112.82 113.52 300,764 -4.12(-3.50%)
Dec 12, 2018 118.10 120.00 115.69 117.64 281,629 +1.31(+1.13%)
Dec 11, 2018 120.95 121.95 114.26 116.33 318,234 -2.92(-2.45%)
Dec 10, 2018 119.63 122.00 114.04 119.25 383,459 -0.46(-0.38%)
Dec 07, 2018 125.82 125.85 118.95 119.71 372,300 -5.06(-4.06%)
Dec 06, 2018 126.29 126.87 122.14 124.77 421,763 -4.47(-3.46%)
Dec 04, 2018 136.73 136.73 128.81 129.24 262,800 -8.26(-6.01%)
Dec 03, 2018 142.85 143.00 134.84 137.50 261,048 -0.66(-0.48%)
Nov 30, 2018 133.98 138.74 133.91 138.16 367,000 +3.79(+2.82%)
Nov 29, 2018 133.68 136.69 132.31 134.37 313,485 +0.78(+0.58%)
Nov 28, 2018 130.29 133.59 127.62 133.59 321,779 +4.35(+3.37%)
Nov 27, 2018 130.31 132.76 127.99 129.24 241,296 -2.46(-1.87%)
Nov 26, 2018 129.40 134.07 129.07 131.70 406,145 +3.77(+2.95%)
Nov 23, 2018 125.19 131.02 125.19 127.93 77,700 +0.67(+0.53%)
Nov 21, 2018 127.26 127.26 127.26 0 +1.53(+1.22%)
Nov 20, 2018 122.56 128.11 121.05 125.73 314,979 -0.65(-0.51%)
Nov 19, 2018 130.40 130.40 124.62 126.38 340,881 -4.64(-3.54%)
Nov 16, 2018 133.38 136.25 129.31 131.02 498,300 -4.40(-3.25%)
Nov 15, 2018 128.21 135.51 126.23 135.42 398,028 +6.78(+5.27%)
Nov 14, 2018 125.86 130.52 123.52 128.64 485,495 +5.38(+4.36%)
Nov 13, 2018 122.89 128.25 121.61 123.26 648,312 +1.17(+0.96%)
Nov 12, 2018 129.35 129.81 118.03 122.09 553,679 -9.21(-7.01%)
Nov 09, 2018 134.19 134.95 130.22 131.30 293,600 -4.32(-3.19%)
Nov 08, 2018 135.59 138.74 133.79 135.62 330,554 -0.28(-0.21%)
Nov 07, 2018 132.60 139.69 128.19 135.90 769,991 +2.73(+2.05%)
Nov 06, 2018 132.13 133.80 129.91 133.17 358,502 +1.04(+0.79%)
Nov 05, 2018 135.49 136.59 128.07 132.13 376,248 -2.94(-2.18%)
Nov 02, 2018 131.94 136.18 129.00 135.07 559,700 +0.90(+0.67%)
Nov 01, 2018 123.72 134.98 123.72 134.17 669,570 +11.03(+8.96%)
Oct 31, 2018 126.00 128.68 123.01 123.14 476,898 -0.49(-0.40%)
Oct 30, 2018 119.59 125.07 117.49 123.63 538,776 +3.49(+2.90%)
Oct 29, 2018 127.90 127.90 118.11 120.14 348,921 -3.44(-2.78%)
Oct 26, 2018 118.83 126.31 117.46 123.58 386,000 +2.00(+1.65%)
Oct 25, 2018 122.53 124.04 120.00 121.58 495,942 +0.94(+0.78%)
Oct 24, 2018 123.58 126.15 120.46 120.64 652,555 -3.57(-2.87%)
Oct 23, 2018 120.00 125.41 115.53 124.21 828,462 +0.64(+0.52%)
Oct 22, 2018 127.00 131.96 120.77 123.57 773,511 -8.68(-6.56%)
Oct 19, 2018 140.51 140.51 132.08 132.25 448,900 -7.39(-5.29%)
Oct 18, 2018 142.11 142.11 138.55 139.64 403,010 -2.99(-2.10%)
Oct 17, 2018 143.82 144.79 140.96 142.63 433,838 -0.68(-0.47%)
Oct 16, 2018 136.00 144.57 135.32 143.31 619,702 +10.15(+7.62%)
Oct 15, 2018 131.50 134.78 129.63 133.16 526,062 +0.59(+0.45%)
Oct 12, 2018 135.91 137.45 130.57 132.57 720,800 +0.82(+0.62%)
Oct 11, 2018 135.30 139.38 130.68 131.75 912,823 -4.06(-2.99%)
Oct 10, 2018 143.50 145.66 134.83 135.81 1,010,607 -9.73(-6.69%)
Oct 09, 2018 152.00 152.60 145.01 145.54 669,894 -7.98(-5.20%)
Oct 08, 2018 153.29 155.81 148.24 153.52 682,902 -4.18(-2.65%)
Oct 05, 2018 171.08 173.42 157.21 157.70 718,100 -15.13(-8.75%)
Oct 04, 2018 178.65 178.65 172.00 172.83 346,270 -6.20(-3.46%)
Oct 03, 2018 173.92 179.82 173.65 179.03 396,719 +5.93(+3.43%)
Oct 02, 2018 172.72 174.73 172.32 173.10 242,971 +0.51(+0.30%)
Oct 01, 2018 173.35 174.98 171.37 172.59 288,093 +0.40(+0.23%)
Sep 28, 2018 171.01 174.94 170.34 172.19 363,000 +0.05(+0.03%)
Sep 27, 2018 174.81 175.46 168.82 172.14 677,640 -2.09(-1.20%)
Sep 26, 2018 188.15 189.19 173.74 174.23 676,614 -14.77(-7.81%)
Sep 25, 2018 188.45 189.35 185.41 189.00 398,289 -0.03(-0.02%)
Sep 24, 2018 185.75 189.39 183.28 189.03 232,475 +2.43(+1.30%)
Sep 21, 2018 185.68 189.22 184.58 186.60 555,800 +0.80(+0.43%)
Sep 20, 2018 182.13 185.99 180.48 185.80 345,385 +4.44(+2.45%)
Sep 19, 2018 180.19 181.76 179.30 181.36 287,981 +1.09(+0.60%)
Sep 18, 2018 180.21 182.04 178.77 180.27 256,304 +0.26(+0.14%)
Sep 17, 2018 182.24 182.89 178.60 180.01 196,947 -3.19(-1.74%)
Sep 14, 2018 179.59 184.34 179.59 183.20 327,600 +3.84(+2.14%)
Sep 13, 2018 178.86 180.79 176.98 179.36 284,775 +1.48(+0.83%)
Sep 12, 2018 177.11 178.75 172.80 177.88 362,182 -0.02(-0.01%)
Sep 11, 2018 177.06 179.10 175.56 177.90 242,545 -0.18(-0.10%)
Sep 10, 2018 174.24 178.11 172.63 178.08 217,112 +4.84(+2.79%)
Sep 07, 2018 172.69 177.50 172.14 173.24 243,400 -0.49(-0.28%)
Sep 06, 2018 183.85 184.96 173.26 173.73 333,172 -9.54(-5.21%)
Sep 05, 2018 191.10 191.10 181.00 183.27 317,072 -7.76(-4.06%)
Sep 04, 2018 189.69 192.37 188.24 191.03 295,656 +0.43(+0.23%)
Aug 31, 2018 190.60 190.60 190.60 0 +1.62(+0.86%)
Aug 30, 2018 189.14 191.81 186.36 188.98 380,600 -0.99(-0.52%)
Aug 29, 2018 186.99 190.83 185.57 189.97 300,023 +2.23(+1.19%)
Aug 28, 2018 184.15 188.84 183.46 187.74 229,380 +4.19(+2.28%)
Aug 27, 2018 183.95 187.09 182.94 183.55 317,329 +0.15(+0.08%)
Aug 24, 2018 182.75 184.51 181.58 183.40 215,000 -0.44(-0.24%)
Aug 23, 2018 181.34 185.97 181.34 183.84 256,861 +2.49(+1.37%)
Aug 22, 2018 179.54 182.07 177.30 181.35 214,906 +1.65(+0.92%)
Aug 21, 2018 178.59 182.14 178.59 179.70 373,087 +0.56(+0.31%)
Aug 20, 2018 181.73 182.17 178.71 179.14 388,725 -2.04(-1.13%)
Aug 17, 2018 179.59 182.82 175.33 181.18 364,800 +0.16(+0.09%)
Aug 16, 2018 181.58 182.58 179.50 181.02 234,185 +0.57(+0.32%)
Aug 15, 2018 179.95 180.85 177.30 180.45 314,687 -1.32(-0.73%)
Aug 14, 2018 180.15 184.62 179.07 181.77 422,678 +2.46(+1.37%)
Aug 13, 2018 180.20 181.92 177.05 179.31 236,460 -0.89(-0.49%)
Aug 10, 2018 174.75 183.94 174.75 180.20 439,100 +4.86(+2.77%)
Aug 09, 2018 177.00 180.94 174.29 175.34 435,144 -1.74(-0.98%)
Aug 08, 2018 187.83 188.29 176.96 177.08 479,656 -10.78(-5.74%)
Aug 07, 2018 187.70 188.74 182.21 187.86 308,094 +0.63(+0.34%)
Aug 06, 2018 182.37 187.89 181.89 187.23 409,432 +5.13(+2.82%)
Aug 03, 2018 184.15 184.59 178.40 182.10 421,100 -1.48(-0.81%)
Aug 02, 2018 177.03 184.93 175.06 183.58 738,900 +4.33(+2.42%)
Aug 01, 2018 164.01 183.45 164.01 179.25 1,786,427 +21.19(+13.41%)
Jul 31, 2018 159.03 164.70 155.53 158.06 1,020,014 -4.64(-2.85%)
Jul 30, 2018 171.69 171.69 161.15 162.70 550,201 -8.20(-4.80%)
Jul 27, 2018 176.29 176.29 169.18 170.90 424,500 -5.52(-3.13%)
Jul 26, 2018 172.87 177.70 171.38 176.42 305,026 +3.00(+1.73%)
Jul 25, 2018 170.30 173.55 167.87 173.42 350,506 +3.11(+1.83%)
Jul 24, 2018 172.36 173.89 169.61 170.31 509,970 -1.14(-0.66%)
Jul 23, 2018 169.09 171.73 166.41 171.45 450,240 +2.35(+1.39%)
Jul 20, 2018 171.55 171.55 166.07 169.10 377,516 -2.22(-1.30%)
Jul 19, 2018 171.66 173.30 166.93 171.32 630,963 -0.76(-0.44%)
Jul 18, 2018 165.27 172.22 164.98 172.08 554,916 +6.98(+4.23%)
Jul 17, 2018 159.96 165.41 159.13 165.10 259,142 +4.92(+3.07%)
Jul 16, 2018 163.05 164.17 159.66 160.18 302,630 -3.06(-1.87%)
Jul 13, 2018 165.40 166.71 161.88 163.24 407,185 -2.41(-1.45%)
Jul 12, 2018 159.90 166.42 159.28 165.65 384,512 +6.47(+4.06%)
Jul 11, 2018 163.51 165.23 158.76 159.18 345,765 -6.59(-3.98%)
Jul 10, 2018 162.70 168.14 160.77 165.77 615,887 +4.25(+2.63%)
Jul 09, 2018 159.01 162.86 158.01 161.52 297,032 +3.69(+2.34%)
Jul 06, 2018 156.57 158.14 154.21 157.83 230,707 +1.78(+1.14%)
Jul 05, 2018 152.93 157.29 152.72 156.05 491,644 +3.61(+2.37%)
Jul 03, 2018 152.44 152.44 152.44 0 +0.14(+0.09%)
Jul 02, 2018 155.62 158.44 149.01 152.30 455,858 -4.12(-2.63%)
Jun 29, 2018 150.87 157.86 150.76 156.42 546,641 +6.29(+4.19%)
Jun 28, 2018 149.48 150.60 145.66 150.13 426,658 +0.52(+0.35%)
Jun 27, 2018 153.23 154.85 149.54 149.61 400,527 -3.20(-2.09%)
Jun 26, 2018 151.17 155.13 150.51 152.81 359,904 +1.74(+1.15%)
Jun 25, 2018 154.04 154.16 150.05 151.07 476,808 -3.85(-2.49%)
Jun 22, 2018 155.42 155.91 152.34 154.92 482,957 -0.44(-0.28%)
Jun 21, 2018 157.03 159.46 154.46 155.36 350,053 -1.34(-0.86%)
Jun 20, 2018 158.22 158.22 155.50 156.70 484,515 -0.08(-0.05%)
Jun 19, 2018 157.00 158.11 152.88 156.78 490,147 -1.98(-1.25%)
Jun 18, 2018 155.85 161.74 155.80 158.76 601,266 +0.33(+0.21%)
Jun 15, 2018 163.70 152.34 158.43 1,102,754 -5.27(-3.22%)
Jun 14, 2018 163.26 163.97 160.92 163.70 444,443 +1.87(+1.16%)
Jun 13, 2018 167.25 167.66 161.67 161.83 526,543 -5.26(-3.15%)
Jun 12, 2018 165.52 170.54 165.52 167.09 842,331 +1.20(+0.72%)
Jun 11, 2018 170.39 171.56 164.27 165.89 1,236,906 -4.63(-2.72%)
Jun 08, 2018 168.99 170.74 166.50 170.52 334,307 +1.28(+0.76%)
Jun 07, 2018 168.84 169.69 165.67 169.24 328,727 +0.85(+0.50%)
Jun 06, 2018 167.49 170.58 166.70 168.39 633,246 +0.41(+0.24%)
Jun 05, 2018 167.03 169.12 163.92 167.98 514,073 +1.55(+0.93%)
Jun 04, 2018 167.32 167.94 164.72 166.43 391,496 -0.15(-0.09%)
Jun 01, 2018 169.36 171.00 164.77 166.58 491,049 -0.47(-0.28%)
May 31, 2018 170.44 172.28 166.78 167.05 441,275 -4.12(-2.41%)
May 30, 2018 185.30 187.37 171.04 171.17 1,003,795 -14.13(-7.63%)
May 29, 2018 183.53 190.42 180.01 185.30 1,138,456 +11.22(+6.45%)
May 25, 2018 174.08 174.08 174.08 0 +0.70(+0.40%)
May 24, 2018 172.99 173.69 171.25 173.38 376,172 +0.62(+0.36%)
May 23, 2018 169.05 173.25 168.55 172.76 529,217 +2.26(+1.33%)
May 22, 2018 169.10 172.46 169.10 170.50 257,330 +1.91(+1.13%)
May 21, 2018 167.12 170.13 166.63 168.59 349,482 +2.68(+1.62%)
May 18, 2018 175.04 175.04 164.97 165.91 1,325,681 -12.20(-6.85%)
May 17, 2018 178.51 179.76 176.94 178.11 329,554 -0.91(-0.51%)
May 16, 2018 174.80 181.09 174.16 179.02 420,627 +4.62(+2.65%)
May 15, 2018 173.65 175.74 172.35 174.40 270,576 -0.50(-0.29%)
May 14, 2018 174.03 178.84 172.86 174.90 336,059 +0.58(+0.33%)
May 11, 2018 178.52 178.52 173.82 174.32 379,298 -4.19(-2.35%)
May 10, 2018 176.56 179.12 174.70 178.51 387,220 +3.06(+1.74%)
May 09, 2018 170.99 176.01 169.63 175.45 348,499 +4.92(+2.89%)
May 08, 2018 165.95 170.76 164.86 170.53 367,852 +3.99(+2.40%)
May 07, 2018 169.32 170.70 166.49 166.54 576,193 -1.54(-0.92%)
May 04, 2018 167.17 170.84 166.31 168.08 902,871 +0.77(+0.46%)
May 03, 2018 171.05 174.58 167.08 167.31 598,218 -5.57(-3.22%)
May 02, 2018 172.43 182.09 167.74 172.88 1,227,463 -3.24(-1.84%)
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.