Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 120.19 122.10 119.33 121.78 203,970 +1.19(+0.99%)
Nov 27, 2020 120.77 121.03 118.57 120.59 63,800 +0.50(+0.42%)
Nov 25, 2020 122.31 122.51 119.55 120.09 151,200 -2.98(-2.42%)
Nov 24, 2020 122.53 123.51 121.10 123.07 159,836 +1.56(+1.28%)
Nov 23, 2020 121.54 122.11 120.64 121.51 124,283 +1.14(+0.95%)
Nov 20, 2020 122.50 122.73 120.05 120.37 87,800 -1.80(-1.47%)
Nov 19, 2020 120.38 122.99 119.79 122.17 95,875 +0.32(+0.26%)
Nov 18, 2020 118.82 123.42 117.39 121.85 243,619 +3.28(+2.77%)
Nov 17, 2020 118.00 119.59 115.32 118.57 241,954 +0.00(+0.00%)
Nov 16, 2020 119.13 120.35 117.01 118.57 424,616 -0.97(-0.81%)
Nov 13, 2020 119.47 122.50 119.39 119.54 271,200 +0.83(+0.70%)
Nov 12, 2020 123.16 124.29 118.06 118.71 289,709 -7.51(-5.95%)
Nov 11, 2020 125.77 129.03 116.73 126.22 639,910 -10.85(-7.92%)
Nov 10, 2020 138.97 141.40 136.02 137.07 256,559 -3.38(-2.41%)
Nov 09, 2020 139.06 146.73 139.06 140.45 268,266 +4.54(+3.34%)
Nov 06, 2020 131.77 136.98 131.77 135.91 137,800 +3.65(+2.76%)
Nov 05, 2020 128.87 133.63 127.59 132.26 148,145 +4.99(+3.92%)
Nov 04, 2020 124.99 128.18 122.30 127.27 88,594 +3.40(+2.74%)
Nov 03, 2020 122.78 126.99 122.44 123.87 193,854 +2.30(+1.89%)
Nov 02, 2020 124.93 127.81 120.78 121.57 185,479 -3.57(-2.85%)
Oct 30, 2020 126.30 126.30 122.38 125.14 159,300 -1.48(-1.17%)
Oct 29, 2020 122.12 127.62 122.03 126.62 132,850 +4.11(+3.35%)
Oct 28, 2020 124.32 125.10 122.25 122.51 194,462 -3.87(-3.06%)
Oct 27, 2020 123.05 127.25 123.05 126.38 147,045 +3.07(+2.49%)
Oct 26, 2020 124.34 124.34 120.23 123.31 145,801 -2.64(-2.10%)
Oct 23, 2020 123.91 126.96 123.79 125.95 161,700 +2.55(+2.07%)
Oct 22, 2020 118.40 125.99 118.26 123.40 158,056 +5.10(+4.31%)
Oct 21, 2020 120.28 123.51 117.62 118.30 166,111 -2.02(-1.68%)
Oct 20, 2020 118.45 122.07 115.35 120.32 133,370 +2.59(+2.20%)
Oct 19, 2020 119.00 119.20 117.24 117.73 95,234 -0.19(-0.16%)
Oct 16, 2020 117.81 118.64 117.27 117.92 125,100 +0.35(+0.30%)
Oct 15, 2020 115.42 118.71 115.13 117.57 78,319 +0.25(+0.21%)
Oct 14, 2020 117.49 118.30 115.42 117.32 98,886 -0.53(-0.45%)
Oct 13, 2020 116.60 119.57 115.06 117.85 140,798 +1.11(+0.95%)
Oct 12, 2020 117.86 118.81 115.09 116.74 78,784 -0.49(-0.42%)
Oct 09, 2020 114.99 118.35 113.74 117.23 146,900 +3.50(+3.08%)
Oct 08, 2020 112.33 113.76 111.61 113.73 89,301 +1.95(+1.74%)
Oct 07, 2020 113.05 114.42 111.74 111.78 119,490 +0.21(+0.19%)
Oct 06, 2020 111.74 114.38 111.26 111.57 172,631 +0.32(+0.29%)
Oct 05, 2020 111.30 111.86 110.13 111.25 105,357 +1.25(+1.14%)
Oct 02, 2020 111.02 112.81 107.90 110.00 132,000 -2.97(-2.63%)
Oct 01, 2020 111.18 113.81 111.18 112.97 164,251 +2.04(+1.84%)
Sep 30, 2020 111.15 112.47 110.41 110.93 182,043 +0.25(+0.23%)
Sep 29, 2020 109.68 111.49 109.40 110.68 136,939 +0.86(+0.78%)
Sep 28, 2020 109.89 110.98 108.87 109.82 179,467 +2.17(+2.02%)
Sep 25, 2020 105.37 107.82 105.01 107.65 147,000 +1.38(+1.30%)
Sep 24, 2020 104.08 107.00 103.00 106.27 80,436 +1.46(+1.39%)
Sep 23, 2020 105.65 108.13 104.46 104.81 121,617 -1.51(-1.42%)
Sep 22, 2020 105.96 106.63 103.10 106.32 110,803 +0.60(+0.57%)
Sep 21, 2020 106.15 107.03 103.87 105.72 214,226 -2.98(-2.74%)
Sep 18, 2020 110.36 113.10 107.04 108.70 279,300 -1.04(-0.95%)
Sep 17, 2020 106.51 110.04 106.00 109.74 220,822 +1.47(+1.36%)
Sep 16, 2020 110.99 112.30 108.11 108.27 158,182 -2.22(-2.01%)
Sep 15, 2020 110.41 111.57 109.91 110.49 89,117 +1.30(+1.19%)
Sep 14, 2020 109.22 111.87 108.44 109.19 141,666 +1.23(+1.14%)
Sep 11, 2020 108.64 109.25 106.20 107.96 96,400 +0.76(+0.71%)
Sep 10, 2020 110.48 112.38 106.73 107.20 157,108 -2.30(-2.10%)
Sep 09, 2020 109.66 111.10 107.10 109.50 225,688 +1.81(+1.68%)
Sep 08, 2020 108.43 110.88 107.30 107.69 180,011 -3.80(-3.41%)
Sep 04, 2020 112.59 112.98 108.81 111.49 152,900 -0.53(-0.47%)
Sep 03, 2020 116.46 116.46 110.07 112.02 175,757 -5.45(-4.64%)
Sep 02, 2020 111.88 118.64 111.00 117.47 246,503 +6.92(+6.26%)
Sep 01, 2020 112.59 112.59 109.27 110.55 189,928 -2.11(-1.87%)
Aug 31, 2020 112.50 114.84 112.09 112.66 169,475 +0.46(+0.41%)
Aug 28, 2020 111.12 114.16 110.64 112.20 182,200 +1.11(+1.00%)
Aug 27, 2020 113.90 114.02 110.13 111.09 123,549 -1.98(-1.75%)
Aug 26, 2020 110.57 114.08 110.29 113.07 305,555 +2.79(+2.53%)
Aug 25, 2020 111.17 112.07 109.29 110.28 236,316 -0.61(-0.55%)
Aug 24, 2020 112.56 113.26 110.43 110.89 172,193 -0.49(-0.44%)
Aug 21, 2020 113.15 114.81 110.90 111.38 135,100 -2.90(-2.54%)
Aug 20, 2020 116.31 116.58 113.92 114.28 126,838 -3.12(-2.66%)
Aug 19, 2020 119.22 120.08 116.59 117.40 118,172 -1.61(-1.35%)
Aug 18, 2020 122.60 123.69 118.64 119.01 160,150 -3.34(-2.73%)
Aug 17, 2020 122.43 123.65 120.49 122.35 241,402 +0.33(+0.27%)
Aug 14, 2020 123.51 123.55 121.15 122.02 122,900 -1.88(-1.52%)
Aug 13, 2020 125.68 126.70 123.49 123.90 167,765 -1.98(-1.57%)
Aug 12, 2020 126.00 126.79 124.76 125.88 105,422 +0.90(+0.72%)
Aug 11, 2020 125.49 128.56 124.60 124.98 150,090 +0.06(+0.05%)
Aug 10, 2020 128.01 128.05 124.71 124.92 117,915 -3.05(-2.38%)
Aug 07, 2020 126.73 129.89 126.15 127.97 176,300 +0.78(+0.61%)
Aug 06, 2020 128.70 129.55 125.15 127.19 222,401 -1.99(-1.54%)
Aug 05, 2020 148.58 149.03 128.50 129.18 595,808 -15.29(-10.58%)
Aug 04, 2020 144.18 146.03 139.90 144.47 134,573 -0.86(-0.59%)
Aug 03, 2020 139.62 146.28 139.62 145.33 177,295 +6.50(+4.68%)
Jul 31, 2020 140.35 141.09 136.98 138.83 211,300 -0.95(-0.68%)
Jul 30, 2020 135.93 140.06 134.48 139.78 124,592 +1.73(+1.25%)
Jul 29, 2020 135.57 139.98 134.95 138.05 76,741 +3.15(+2.34%)
Jul 28, 2020 139.66 140.17 134.42 134.90 97,785 -5.46(-3.89%)
Jul 27, 2020 132.23 140.69 131.54 140.36 163,891 +11.95(+9.31%)
Jul 24, 2020 131.35 132.96 128.28 128.41 74,100 -4.74(-3.56%)
Jul 23, 2020 131.09 136.29 131.09 133.15 115,520 +2.10(+1.60%)
Jul 22, 2020 131.27 133.37 129.66 131.05 136,663 -1.14(-0.86%)
Jul 21, 2020 139.24 139.24 131.25 132.19 144,400 -5.55(-4.03%)
Jul 20, 2020 131.23 138.13 131.23 137.74 124,293 +6.76(+5.16%)
Jul 17, 2020 129.34 132.69 128.27 130.98 187,400 +1.64(+1.27%)
Jul 16, 2020 132.01 132.01 128.85 129.34 61,968 -3.57(-2.69%)
Jul 15, 2020 128.41 134.00 128.41 132.91 123,998 +5.54(+4.35%)
Jul 14, 2020 126.91 128.07 123.93 127.37 98,790 +0.35(+0.28%)
Jul 13, 2020 128.32 131.96 126.67 127.02 133,974 -0.03(-0.02%)
Jul 10, 2020 129.13 130.62 126.55 127.05 140,800 -2.92(-2.25%)
Jul 09, 2020 128.70 131.21 126.17 129.97 103,318 +1.39(+1.08%)
Jul 08, 2020 131.50 132.90 127.90 128.58 153,736 -2.35(-1.79%)
Jul 07, 2020 128.37 133.31 128.37 130.93 282,709 +1.49(+1.15%)
Jul 06, 2020 130.90 132.31 128.90 129.44 198,509 +0.83(+0.65%)
Jul 02, 2020 130.04 131.76 128.00 128.61 181,900 +1.86(+1.47%)
Jul 01, 2020 130.59 132.45 126.03 126.75 204,448 -4.23(-3.23%)
Jun 30, 2020 132.17 134.57 128.77 130.98 248,398 -1.30(-0.98%)
Jun 29, 2020 129.97 135.49 129.77 132.28 170,681 +2.31(+1.78%)
Jun 26, 2020 133.38 135.34 129.04 129.97 653,100 -3.71(-2.78%)
Jun 25, 2020 132.00 134.00 131.06 133.68 173,431 +1.16(+0.88%)
Jun 24, 2020 139.31 139.72 131.74 132.52 203,756 -8.55(-6.06%)
Jun 23, 2020 144.00 144.23 140.85 141.07 159,711 -1.03(-0.72%)
Jun 22, 2020 141.72 142.86 138.25 142.10 92,979 -0.07(-0.05%)
Jun 19, 2020 143.76 147.90 141.15 142.17 298,200 +0.99(+0.70%)
Jun 18, 2020 144.34 146.47 140.71 141.18 168,503 -4.36(-3.00%)
Jun 17, 2020 148.27 150.96 144.49 145.54 97,073 -1.13(-0.77%)
Jun 16, 2020 149.55 151.26 145.43 146.67 125,018 +2.54(+1.76%)
Jun 15, 2020 137.12 145.53 135.61 144.13 165,821 +2.86(+2.02%)
Jun 12, 2020 144.96 147.24 137.51 141.27 109,700 +1.73(+1.24%)
Jun 11, 2020 146.51 146.51 139.11 139.54 158,354 -10.89(-7.24%)
Jun 10, 2020 152.54 154.10 149.34 150.43 140,506 -1.03(-0.68%)
Jun 09, 2020 152.87 153.73 150.14 151.46 146,832 -3.00(-1.94%)
Jun 08, 2020 159.11 159.99 153.86 154.46 199,877 -1.76(-1.13%)
Jun 05, 2020 156.00 158.32 153.75 156.22 142,400 +3.33(+2.18%)
Jun 04, 2020 151.89 154.29 150.32 152.89 169,709 +0.30(+0.20%)
Jun 03, 2020 148.93 153.40 147.65 152.59 132,651 +5.57(+3.79%)
Jun 02, 2020 147.15 147.54 143.11 147.02 159,194 +0.79(+0.54%)
Jun 01, 2020 144.75 147.51 142.62 146.23 124,801 +1.02(+0.70%)
May 29, 2020 144.01 147.72 141.73 145.21 283,200 +0.33(+0.23%)
May 28, 2020 144.10 156.48 136.94 144.88 393,595 -4.28(-2.87%)
May 27, 2020 148.04 150.07 143.15 149.16 143,399 +3.94(+2.71%)
May 26, 2020 147.23 148.82 144.83 145.22 101,549 +2.27(+1.59%)
May 22, 2020 143.32 144.35 139.80 142.95 134,400 -1.41(-0.98%)
May 21, 2020 147.26 149.28 143.73 144.36 147,978 -4.16(-2.80%)
May 20, 2020 146.41 149.84 146.41 148.52 183,975 +4.38(+3.04%)
May 19, 2020 139.92 147.45 139.92 144.14 221,358 +4.39(+3.14%)
May 18, 2020 137.66 141.55 137.65 139.75 177,826 +5.62(+4.19%)
May 15, 2020 129.08 134.30 129.08 134.13 170,800 +2.98(+2.27%)
May 14, 2020 127.05 131.37 126.08 131.15 219,426 +1.41(+1.09%)
May 13, 2020 131.79 134.61 127.90 129.74 147,575 -1.94(-1.47%)
May 12, 2020 135.83 138.72 131.21 131.68 288,430 -3.60(-2.66%)
May 11, 2020 137.53 138.00 133.29 135.28 323,022 -4.92(-3.51%)
May 08, 2020 137.93 142.74 137.93 140.20 167,200 +4.38(+3.22%)
May 07, 2020 132.42 136.08 130.48 135.82 187,639 +6.87(+5.33%)
May 06, 2020 127.79 130.92 125.85 128.95 172,337 +1.11(+0.87%)
May 05, 2020 122.93 128.72 122.72 127.84 211,606 +8.17(+6.83%)
May 04, 2020 121.50 124.78 118.65 119.67 130,209 -3.58(-2.90%)
May 01, 2020 124.54 125.50 119.36 123.25 140,200 -4.62(-3.61%)
Apr 30, 2020 130.01 131.91 126.41 127.87 128,813 -3.84(-2.92%)
Apr 29, 2020 128.99 133.25 126.68 131.71 145,726 +6.68(+5.34%)
Apr 28, 2020 127.99 133.01 124.83 125.03 211,170 -0.54(-0.43%)
Apr 27, 2020 119.65 127.59 119.65 125.57 223,616 +7.12(+6.01%)
Apr 24, 2020 117.02 119.06 113.28 118.45 199,900 +7.55(+6.81%)
Apr 23, 2020 109.18 111.65 107.25 110.90 148,414 +2.77(+2.56%)
Apr 22, 2020 108.11 109.61 105.89 108.13 122,651 +2.71(+2.57%)
Apr 21, 2020 105.80 108.17 104.29 105.42 165,413 -3.04(-2.80%)
Apr 20, 2020 110.21 111.39 108.08 108.46 168,453 -4.23(-3.75%)
Apr 17, 2020 115.11 115.58 111.77 112.69 159,600 +1.17(+1.05%)
Apr 16, 2020 113.52 114.37 108.24 111.52 216,924 -0.96(-0.85%)
Apr 15, 2020 112.64 114.79 111.99 112.48 214,908 -4.22(-3.62%)
Apr 14, 2020 112.25 116.84 110.36 116.70 227,703 +7.31(+6.68%)
Apr 13, 2020 113.00 113.01 107.20 109.39 159,198 -3.60(-3.19%)
Apr 09, 2020 111.54 116.58 110.02 112.99 219,900 +2.38(+2.15%)
Apr 08, 2020 108.22 111.79 106.59 110.61 149,725 +4.14(+3.89%)
Apr 07, 2020 110.88 112.33 104.81 106.47 282,627 +0.39(+0.37%)
Apr 06, 2020 96.00 107.39 95.02 106.08 314,680 +12.88(+13.82%)
Apr 03, 2020 95.81 98.45 92.75 93.20 182,400 -3.46(-3.58%)
Apr 02, 2020 98.39 102.29 92.40 96.66 170,606 -3.09(-3.10%)
Apr 01, 2020 102.01 103.90 99.04 99.75 124,428 -6.66(-6.26%)
Mar 31, 2020 104.05 107.78 104.05 106.41 227,360 +1.90(+1.82%)
Mar 30, 2020 103.71 106.98 103.04 104.51 222,109 +1.44(+1.40%)
Mar 27, 2020 108.10 109.18 100.64 103.07 231,800 -10.21(-9.01%)
Mar 26, 2020 107.04 113.94 105.93 113.28 217,051 +6.93(+6.52%)
Mar 25, 2020 102.19 111.03 101.56 106.35 225,211 +0.48(+0.45%)
Mar 24, 2020 98.49 105.96 98.49 105.87 205,500 +12.19(+13.01%)
Mar 23, 2020 91.53 94.89 87.02 93.68 240,393 +3.90(+4.34%)
Mar 20, 2020 90.67 99.66 88.67 89.78 272,400 +0.91(+1.02%)
Mar 19, 2020 82.03 96.62 78.77 88.87 329,909 +6.78(+8.26%)
Mar 18, 2020 94.32 96.87 78.21 82.09 422,305 -19.36(-19.08%)
Mar 17, 2020 96.96 102.67 87.41 101.45 436,536 +6.16(+6.46%)
Mar 16, 2020 100.00 103.75 95.00 95.29 382,717 -16.25(-14.57%)
Mar 13, 2020 112.10 112.92 104.58 111.54 441,200 +5.61(+5.30%)
Mar 12, 2020 108.00 114.07 100.76 105.93 286,453 -10.94(-9.36%)
Mar 11, 2020 122.51 123.39 115.25 116.87 273,028 -9.76(-7.71%)
Mar 10, 2020 128.92 130.17 122.54 126.63 368,869 +1.95(+1.56%)
Mar 09, 2020 121.96 125.72 120.43 124.68 245,943 -9.23(-6.89%)
Mar 06, 2020 126.10 134.15 125.88 133.91 381,400 +3.15(+2.41%)
Mar 05, 2020 129.01 133.99 128.54 130.76 347,629 -3.51(-2.61%)
Mar 04, 2020 129.22 134.68 126.73 134.27 230,124 +7.90(+6.25%)
Mar 03, 2020 129.23 134.16 125.75 126.37 182,074 -2.84(-2.20%)
Mar 02, 2020 130.59 130.72 123.64 129.21 197,407 +0.50(+0.39%)
Feb 28, 2020 119.58 131.15 118.97 128.71 396,000 +5.92(+4.82%)
Feb 27, 2020 122.11 127.73 119.95 122.79 283,312 -4.11(-3.24%)
Feb 26, 2020 131.72 134.36 126.72 126.90 240,721 -3.35(-2.57%)
Feb 25, 2020 138.88 138.88 130.05 130.25 310,482 -6.42(-4.70%)
Feb 24, 2020 135.17 138.20 132.60 136.67 430,883 -5.87(-4.12%)
Feb 21, 2020 149.30 149.30 142.02 142.54 326,700 -7.79(-5.18%)
Feb 20, 2020 149.57 151.02 147.36 150.33 216,187 +0.07(+0.05%)
Feb 19, 2020 145.97 150.58 144.51 150.26 301,164 +5.41(+3.73%)
Feb 18, 2020 151.23 151.60 144.19 144.85 407,877 -8.96(-5.83%)
Feb 14, 2020 159.76 159.76 152.67 153.81 206,600 -5.80(-3.63%)
Feb 13, 2020 156.74 159.77 154.90 159.61 220,858 +0.17(+0.11%)
Feb 12, 2020 157.86 159.80 157.04 159.44 249,764 +3.64(+2.34%)
Feb 11, 2020 155.00 158.78 153.35 155.80 237,155 +1.99(+1.29%)
Feb 10, 2020 149.26 154.13 149.26 153.81 203,943 +3.07(+2.04%)
Feb 07, 2020 152.51 152.85 149.19 150.74 205,400 -4.29(-2.77%)
Feb 06, 2020 158.24 158.85 153.87 155.03 452,220 +5.49(+3.67%)
Feb 05, 2020 155.00 155.54 148.14 149.54 588,679 -2.38(-1.57%)
Feb 04, 2020 145.65 153.99 145.65 151.92 386,045 +9.74(+6.85%)
Feb 03, 2020 142.89 145.64 141.67 142.18 265,057 +0.75(+0.53%)
Jan 31, 2020 146.83 147.67 140.21 141.43 477,600 -6.61(-4.47%)
Jan 30, 2020 149.26 151.63 145.53 148.04 274,900 -2.01(-1.34%)
Jan 29, 2020 155.96 155.96 150.00 150.05 265,182 -5.24(-3.37%)
Jan 28, 2020 155.44 157.45 153.35 155.29 176,605 +1.73(+1.13%)
Jan 27, 2020 159.50 161.27 153.19 153.56 247,243 -11.50(-6.97%)
Jan 24, 2020 170.62 171.04 164.22 165.06 203,800 -4.24(-2.50%)
Jan 23, 2020 169.20 170.39 165.57 169.30 178,183 -0.84(-0.49%)
Jan 22, 2020 170.83 172.17 169.84 170.14 144,947 +0.69(+0.41%)
Jan 21, 2020 171.90 173.70 168.42 169.45 284,180 -4.25(-2.45%)
Jan 17, 2020 172.71 175.10 171.90 173.70 165,100 +1.72(+1.00%)
Jan 16, 2020 171.29 173.53 168.38 171.98 351,833 +2.66(+1.57%)
Jan 15, 2020 176.01 177.49 167.83 169.32 354,942 -7.17(-4.06%)
Jan 14, 2020 176.00 178.08 174.55 176.49 261,973 -0.01(-0.01%)
Jan 13, 2020 168.99 176.66 168.11 176.50 262,962 +8.88(+5.30%)
Jan 10, 2020 172.21 173.61 165.09 167.62 257,600 -4.83(-2.80%)
Jan 09, 2020 174.03 175.95 172.04 172.45 243,188 -0.47(-0.27%)
Jan 08, 2020 170.00 173.91 169.15 172.92 174,334 +3.08(+1.81%)
Jan 07, 2020 166.88 171.27 165.48 169.84 216,245 +3.48(+2.09%)
Jan 06, 2020 163.66 166.76 162.16 166.36 272,214 -0.23(-0.14%)
Jan 03, 2020 165.56 167.23 163.79 166.59 183,500 -2.39(-1.41%)
Jan 02, 2020 168.22 169.23 163.19 168.98 207,993 +2.63(+1.58%)
Dec 31, 2019 164.81 167.42 164.32 166.35 140,100 +0.76(+0.46%)
Dec 30, 2019 166.16 166.92 163.37 165.59 113,084 -0.19(-0.11%)
Dec 27, 2019 168.34 168.58 165.43 165.78 153,500 -1.47(-0.88%)
Dec 26, 2019 166.59 167.63 166.02 167.25 71,849 +1.51(+0.91%)
Dec 24, 2019 166.92 166.92 165.17 165.74 90,700 -0.73(-0.44%)
Dec 23, 2019 163.00 166.80 162.70 166.47 186,551 +2.65(+1.62%)
Dec 20, 2019 168.03 168.66 162.71 163.82 583,500 -2.38(-1.43%)
Dec 19, 2019 164.12 166.47 161.95 166.20 196,544 +1.98(+1.21%)
Dec 18, 2019 164.50 165.00 162.42 164.22 164,577 -0.62(-0.38%)
Dec 17, 2019 162.85 165.99 162.81 164.84 211,922 +2.02(+1.24%)
Dec 16, 2019 159.84 163.91 159.61 162.82 320,918 +5.95(+3.79%)
Dec 13, 2019 152.35 157.17 151.23 156.87 249,000 +4.40(+2.89%)
Dec 12, 2019 147.85 153.70 147.85 152.47 208,029 +4.68(+3.17%)
Dec 11, 2019 145.74 147.93 145.30 147.79 134,952 +2.05(+1.41%)
Dec 10, 2019 144.29 146.10 143.53 145.74 167,480 +1.74(+1.21%)
Dec 09, 2019 145.40 145.87 143.37 144.00 158,329 -1.97(-1.35%)
Dec 06, 2019 146.27 149.17 144.54 145.97 203,700 +1.86(+1.29%)
Dec 05, 2019 147.18 148.00 143.85 144.11 284,130 -2.73(-1.86%)
Dec 04, 2019 146.46 149.43 145.88 146.84 208,251 +2.03(+1.40%)
Dec 03, 2019 142.57 145.80 141.02 144.81 190,625 -1.08(-0.74%)
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.