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 (%)
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%)
Dec 02, 2019 150.87 151.23 145.66 145.89 221,659 -4.97(-3.29%)
Nov 29, 2019 154.74 154.74 150.47 150.86 92,900 -4.83(-3.10%)
Nov 27, 2019 152.85 155.82 151.95 155.69 216,900 +2.54(+1.66%)
Nov 26, 2019 154.70 154.73 152.53 153.15 159,433 -1.76(-1.14%)
Nov 25, 2019 151.24 155.87 150.10 154.91 145,905 +4.05(+2.68%)
Nov 22, 2019 150.41 151.35 148.62 150.86 152,200 +1.11(+0.74%)
Nov 21, 2019 153.61 153.61 148.61 149.75 308,135 -4.44(-2.88%)
Nov 20, 2019 151.04 155.72 151.00 154.19 283,631 +2.41(+1.59%)
Nov 19, 2019 155.73 155.79 148.76 151.78 265,748 -2.41(-1.56%)
Nov 18, 2019 154.81 155.85 151.80 154.19 233,372 -1.65(-1.06%)
Nov 15, 2019 154.39 156.90 153.97 155.84 153,400 +2.61(+1.70%)
Nov 14, 2019 152.86 154.09 152.51 153.23 143,018 -0.58(-0.38%)
Nov 13, 2019 154.71 155.99 151.76 153.81 178,992 -2.30(-1.47%)
Nov 12, 2019 156.66 158.83 154.85 156.11 283,107 -0.22(-0.14%)
Nov 11, 2019 157.58 158.90 156.21 156.33 370,325 -3.89(-2.43%)
Nov 08, 2019 165.72 166.00 156.76 160.22 368,500 -6.79(-4.07%)
Nov 07, 2019 162.90 169.35 162.90 167.01 388,077 +3.50(+2.14%)
Nov 06, 2019 162.60 169.28 158.36 163.51 449,332 -1.01(-0.61%)
Nov 05, 2019 160.50 166.39 159.05 164.52 414,074 +5.19(+3.26%)
Nov 04, 2019 158.64 163.85 157.02 159.33 465,259 +1.86(+1.18%)
Nov 01, 2019 150.02 157.70 149.94 157.47 351,700 +8.55(+5.74%)
Oct 31, 2019 148.45 151.01 146.40 148.92 403,912 +1.94(+1.32%)
Oct 30, 2019 146.96 148.81 145.54 146.98 251,581 -0.28(-0.19%)
Oct 29, 2019 153.40 153.50 145.67 147.26 292,339 -7.61(-4.91%)
Oct 28, 2019 153.07 155.61 152.02 154.87 379,577 +3.62(+2.39%)
Oct 25, 2019 148.96 152.20 148.81 151.25 183,600 +2.13(+1.43%)
Oct 24, 2019 149.08 151.50 147.93 149.12 322,012 +1.59(+1.08%)
Oct 23, 2019 151.54 151.70 147.37 147.53 358,479 -4.81(-3.16%)
Oct 22, 2019 156.21 156.21 151.31 152.34 184,507 -3.98(-2.55%)
Oct 21, 2019 160.35 161.36 156.15 156.32 178,814 -2.42(-1.52%)
Oct 18, 2019 157.39 161.55 157.31 158.74 263,400 +1.36(+0.86%)
Oct 17, 2019 152.21 157.64 150.51 157.38 242,999 +6.63(+4.40%)
Oct 16, 2019 152.82 153.64 149.61 150.75 325,269 -2.12(-1.39%)
Oct 15, 2019 153.05 154.95 151.31 152.87 339,164 +1.00(+0.66%)
Oct 14, 2019 155.85 156.50 151.08 151.87 278,460 -5.21(-3.32%)
Oct 11, 2019 156.38 159.51 155.37 157.08 352,900 +3.48(+2.27%)
Oct 10, 2019 155.10 159.98 153.35 153.60 380,384 -1.26(-0.81%)
Oct 09, 2019 153.19 155.89 151.91 154.86 187,864 +4.00(+2.65%)
Oct 08, 2019 151.79 154.10 150.47 150.86 262,097 -2.45(-1.60%)
Oct 07, 2019 150.93 154.98 149.68 153.31 213,099 +0.86(+0.56%)
Oct 04, 2019 151.59 153.86 150.50 152.45 245,700 +1.04(+0.69%)
Oct 03, 2019 146.24 151.67 145.65 151.41 406,728 +4.84(+3.30%)
Oct 02, 2019 146.37 148.20 144.44 146.57 315,711 -2.18(-1.47%)
Oct 01, 2019 155.07 158.18 148.57 148.75 201,015 -4.97(-3.23%)
Sep 30, 2019 151.54 153.92 150.77 153.72 236,870 +2.18(+1.44%)
Sep 27, 2019 151.30 154.36 150.59 151.54 285,000 +0.33(+0.22%)
Sep 26, 2019 151.44 152.21 149.51 151.21 181,833 -0.35(-0.23%)
Sep 25, 2019 147.64 152.50 145.98 151.56 307,447 +3.89(+2.63%)
Sep 24, 2019 155.23 155.23 147.02 147.67 288,192 -5.88(-3.83%)
Sep 23, 2019 150.22 155.45 149.86 153.55 306,067 +2.14(+1.41%)
Sep 20, 2019 155.28 156.48 150.20 151.41 474,600 -3.83(-2.47%)
Sep 19, 2019 159.32 160.61 154.75 155.24 306,612 -3.72(-2.34%)
Sep 18, 2019 160.26 163.97 155.78 158.96 263,179 -1.30(-0.81%)
Sep 17, 2019 161.51 161.51 156.34 160.26 299,837 -0.22(-0.14%)
Sep 16, 2019 163.02 163.87 159.65 160.48 289,005 -5.36(-3.23%)
Sep 13, 2019 166.81 166.99 163.09 165.84 237,000 -0.01(-0.01%)
Sep 12, 2019 170.61 171.39 162.68 165.85 540,059 -3.89(-2.29%)
Sep 11, 2019 166.15 173.92 162.99 169.74 521,337 +4.88(+2.96%)
Sep 10, 2019 166.02 166.96 160.23 164.86 327,822 -2.23(-1.33%)
Sep 09, 2019 163.90 167.90 163.04 167.09 589,811 +4.09(+2.51%)
Sep 06, 2019 157.30 163.98 155.71 163.00 443,700 +7.11(+4.56%)
Sep 05, 2019 148.72 159.68 148.72 155.89 508,651 +9.39(+6.41%)
Sep 04, 2019 142.85 146.90 142.79 146.50 116,295 +6.20(+4.42%)
Sep 03, 2019 142.76 143.25 138.80 140.30 246,697 -4.66(-3.21%)
Aug 30, 2019 144.55 146.47 143.65 144.96 198,900 +1.77(+1.24%)
Aug 29, 2019 141.05 144.20 141.05 143.19 158,341 +4.82(+3.48%)
Aug 28, 2019 138.38 139.41 136.17 138.37 221,228 -0.80(-0.57%)
Aug 27, 2019 143.98 143.98 138.83 139.17 198,957 -2.69(-1.90%)
Aug 26, 2019 144.53 144.95 139.23 141.86 217,606 +0.66(+0.47%)
Aug 23, 2019 146.19 147.75 139.96 141.20 290,900 -7.03(-4.74%)
Aug 22, 2019 151.95 152.57 147.97 148.23 203,221 -2.60(-1.72%)
Aug 21, 2019 154.81 154.81 150.21 150.83 193,587 -0.90(-0.59%)
Aug 20, 2019 153.09 155.77 151.21 151.73 355,685 -2.30(-1.49%)
Aug 19, 2019 148.40 156.54 148.24 154.03 564,196 +7.52(+5.13%)
Aug 16, 2019 138.46 147.00 138.46 146.51 361,900 +9.43(+6.88%)
Aug 15, 2019 137.99 138.84 135.60 137.08 324,670 +0.22(+0.16%)
Aug 14, 2019 138.80 139.90 135.88 136.86 439,693 -6.32(-4.41%)
Aug 13, 2019 136.04 143.88 135.01 143.18 316,880 +7.36(+5.42%)
Aug 12, 2019 135.36 138.13 134.00 135.82 301,232 -1.30(-0.95%)
Aug 09, 2019 135.13 138.42 133.24 137.12 328,600 +0.56(+0.41%)
Aug 08, 2019 129.27 136.64 129.27 136.56 358,440 +8.88(+6.95%)
Aug 07, 2019 125.08 128.80 124.01 127.68 253,077 -0.10(-0.08%)
Aug 06, 2019 127.15 128.85 124.79 127.78 355,266 +2.65(+2.12%)
Aug 05, 2019 128.46 128.46 124.38 125.13 544,565 -7.99(-6.00%)
Aug 02, 2019 137.34 139.88 132.21 133.12 445,100 -5.22(-3.77%)
Aug 01, 2019 138.65 145.35 134.70 138.34 509,403 -0.51(-0.37%)
Jul 31, 2019 136.38 151.49 133.88 138.85 925,085 -10.06(-6.76%)
Jul 30, 2019 142.63 149.03 142.00 148.91 382,347 +4.44(+3.07%)
Jul 29, 2019 146.50 147.09 142.66 144.47 360,180 -2.81(-1.91%)
Jul 26, 2019 147.76 149.08 146.50 147.28 339,300 +0.26(+0.18%)
Jul 25, 2019 148.65 149.54 146.61 147.02 272,153 -2.60(-1.74%)
Jul 24, 2019 143.30 150.34 143.30 149.62 449,816 +6.35(+4.43%)
Jul 23, 2019 139.98 143.42 139.56 143.27 373,463 +4.61(+3.32%)
Jul 22, 2019 136.68 139.50 136.24 138.66 334,346 +2.62(+1.93%)
Jul 19, 2019 137.64 138.67 134.52 136.04 286,700 -0.96(-0.70%)
Jul 18, 2019 134.22 137.00 133.72 137.00 260,357 +2.56(+1.90%)
Jul 17, 2019 133.39 135.94 132.51 134.44 246,177 +1.26(+0.95%)
Jul 16, 2019 132.15 134.21 130.38 133.18 209,386 +0.15(+0.11%)
Jul 15, 2019 133.08 134.79 130.55 133.03 162,347 +0.54(+0.41%)
Jul 12, 2019 132.80 135.27 131.54 132.49 453,000 +0.30(+0.23%)
Jul 11, 2019 134.49 135.34 131.59 132.19 203,708 -1.85(-1.38%)
Jul 10, 2019 133.07 135.10 132.60 134.04 441,682 +2.36(+1.79%)
Jul 09, 2019 127.31 131.83 126.76 131.68 210,795 +3.60(+2.81%)
Jul 08, 2019 132.48 133.28 126.49 128.08 310,547 -6.31(-4.70%)
Jul 05, 2019 135.54 135.88 131.65 134.39 167,400 -2.47(-1.80%)
Jul 03, 2019 137.75 137.75 135.24 136.86 191,500 +0.08(+0.06%)
Jul 02, 2019 137.49 137.49 135.58 136.78 179,812 -0.80(-0.58%)
Jul 01, 2019 141.60 146.74 136.25 137.58 376,966 +1.21(+0.89%)
Jun 28, 2019 136.46 138.42 134.58 136.37 671,000 +0.63(+0.46%)
Jun 27, 2019 135.62 137.91 135.44 135.74 436,879 +0.99(+0.73%)
Jun 26, 2019 129.86 135.59 129.86 134.75 381,332 +6.69(+5.22%)
Jun 25, 2019 127.76 131.12 127.00 128.06 360,247 +0.31(+0.24%)
Jun 24, 2019 128.69 130.21 127.52 127.75 242,871 -0.94(-0.73%)
Jun 21, 2019 129.14 130.09 126.86 128.69 254,800 -0.81(-0.63%)
Jun 20, 2019 127.67 130.44 127.41 129.50 315,713 +4.14(+3.30%)
Jun 19, 2019 125.81 127.08 124.52 125.36 208,010 +0.30(+0.24%)
Jun 18, 2019 121.87 127.43 120.49 125.06 326,494 +4.74(+3.94%)
Jun 17, 2019 119.50 122.71 119.50 120.32 240,436 +1.32(+1.11%)
Jun 14, 2019 121.40 121.40 117.09 119.00 168,100 -3.58(-2.92%)
Jun 13, 2019 120.79 122.99 120.02 122.58 177,889 +2.87(+2.40%)
Jun 12, 2019 121.15 121.50 118.51 119.71 250,990 -2.07(-1.70%)
Jun 11, 2019 124.08 125.63 121.39 121.78 176,139 -0.29(-0.24%)
Jun 10, 2019 120.78 124.17 120.56 122.07 159,249 +2.41(+2.01%)
Jun 07, 2019 119.71 121.06 118.28 119.66 265,400 +0.91(+0.77%)
Jun 06, 2019 118.01 119.32 116.25 118.75 355,855 +0.79(+0.67%)
Jun 05, 2019 118.15 118.51 114.89 117.96 360,585 +1.43(+1.23%)
Jun 04, 2019 115.07 117.37 114.68 116.53 270,668 +3.91(+3.47%)
Jun 03, 2019 110.90 114.34 110.83 112.62 292,748 +2.59(+2.35%)
May 31, 2019 110.13 111.51 109.06 110.03 235,200 -2.34(-2.08%)
May 30, 2019 113.27 115.54 111.92 112.37 171,922 -0.76(-0.67%)
May 29, 2019 112.29 113.91 111.38 113.13 308,254 -0.59(-0.52%)
May 28, 2019 113.79 115.71 112.64 113.72 281,332 +0.35(+0.31%)
May 24, 2019 111.61 115.32 111.01 113.37 453,600 +2.82(+2.55%)
May 23, 2019 114.77 115.72 109.61 110.55 870,974 -6.11(-5.24%)
May 22, 2019 120.24 121.52 116.34 116.66 453,435 -4.86(-4.00%)
May 21, 2019 120.60 123.44 120.45 121.52 371,299 +2.99(+2.52%)
May 20, 2019 119.11 119.60 116.52 118.53 386,873 -2.83(-2.33%)
May 17, 2019 124.90 127.05 121.15 121.36 322,100 -5.68(-4.47%)
May 16, 2019 131.73 131.73 126.41 127.04 347,271 -5.08(-3.84%)
May 15, 2019 128.86 132.69 128.19 132.12 213,927 +1.20(+0.92%)
May 14, 2019 129.05 132.69 128.14 130.92 268,284 +3.12(+2.44%)
May 13, 2019 131.71 132.60 126.47 127.80 439,112 -9.45(-6.89%)
May 10, 2019 135.33 138.16 132.85 137.25 296,300 +0.98(+0.72%)
May 09, 2019 134.02 137.82 131.00 136.27 329,343 -0.30(-0.22%)
May 08, 2019 139.93 139.93 135.83 136.57 432,156 -4.47(-3.17%)
May 07, 2019 145.00 145.60 137.42 141.04 417,265 -7.12(-4.81%)
May 06, 2019 151.21 152.36 146.86 148.16 447,359 -7.33(-4.71%)
May 03, 2019 144.60 155.91 144.52 155.49 771,000 +12.87(+9.02%)
May 02, 2019 142.97 147.99 141.44 142.62 452,807 -0.92(-0.64%)
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.