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

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Mar 31, 2020 115.49 118.69 110.51 114.14 441,973 -0.58(-0.51%)
Mar 30, 2020 110.46 115.87 108.00 114.72 255,441 +7.67(+7.16%)
Mar 27, 2020 113.40 115.62 106.02 107.05 340,400 -11.03(-9.34%)
Mar 26, 2020 102.54 118.34 101.41 118.08 337,324 +15.54(+15.16%)
Mar 25, 2020 102.75 108.50 99.03 102.54 307,652 -0.54(-0.52%)
Mar 24, 2020 90.79 103.16 90.00 103.08 562,967 +11.90(+13.05%)
Mar 23, 2020 90.68 96.33 87.34 91.18 515,585 +2.11(+2.37%)
Mar 20, 2020 90.00 96.56 87.63 89.07 654,700 -0.93(-1.03%)
Mar 19, 2020 88.90 100.09 88.12 90.00 523,773 +0.63(+0.70%)
Mar 18, 2020 94.64 100.14 85.26 89.37 530,022 -14.38(-13.86%)
Mar 17, 2020 94.13 107.09 89.43 103.75 535,138 +10.54(+11.31%)
Mar 16, 2020 114.95 114.95 92.43 93.21 374,437 -27.88(-23.02%)
Mar 13, 2020 105.10 122.24 102.33 121.09 691,500 +23.00(+23.45%)
Mar 12, 2020 104.48 110.04 98.01 98.09 468,765 -15.12(-13.36%)
Mar 11, 2020 117.89 120.12 110.43 113.21 361,425 -8.79(-7.20%)
Mar 10, 2020 121.90 122.71 114.16 122.00 325,386 +4.71(+4.02%)
Mar 09, 2020 125.21 126.18 117.08 117.29 314,274 -21.63(-15.57%)
Mar 06, 2020 135.81 139.39 133.72 138.92 206,600 -1.49(-1.06%)
Mar 05, 2020 142.58 146.85 138.86 140.41 215,458 -7.37(-4.99%)
Mar 04, 2020 142.58 148.76 140.51 147.78 179,639 +9.38(+6.78%)
Mar 03, 2020 145.39 149.15 138.07 138.40 234,369 -6.95(-4.78%)
Mar 02, 2020 140.28 145.53 138.24 145.35 227,087 +6.07(+4.36%)
Feb 28, 2020 132.61 139.60 131.55 139.28 346,000 +0.60(+0.43%)
Feb 27, 2020 140.96 144.52 138.55 138.68 308,240 -6.93(-4.76%)
Feb 26, 2020 145.17 148.27 143.49 145.61 168,285 +1.98(+1.38%)
Feb 25, 2020 152.93 152.93 143.52 143.63 226,866 -7.84(-5.18%)
Feb 24, 2020 150.42 153.97 149.16 151.47 213,542 -6.92(-4.37%)
Feb 21, 2020 162.79 162.79 158.09 158.39 140,200 -5.32(-3.25%)
Feb 20, 2020 162.89 164.19 160.18 163.71 143,048 -0.27(-0.16%)
Feb 19, 2020 162.95 164.67 161.64 163.98 188,820 +2.96(+1.84%)
Feb 18, 2020 163.49 165.49 159.97 161.02 257,050 -6.18(-3.70%)
Feb 14, 2020 167.05 168.00 165.40 167.20 145,000 +1.09(+0.66%)
Feb 13, 2020 165.55 169.13 164.30 166.11 178,682 -0.70(-0.42%)
Feb 12, 2020 166.14 168.83 165.11 166.81 271,993 +2.09(+1.27%)
Feb 11, 2020 163.36 167.42 162.53 164.72 201,798 +3.34(+2.07%)
Feb 10, 2020 160.22 162.87 158.87 161.38 266,890 +0.50(+0.31%)
Feb 07, 2020 159.98 166.57 157.49 160.88 297,100 +0.32(+0.20%)
Feb 06, 2020 159.84 166.88 154.64 160.56 506,945 +3.85(+2.46%)
Feb 05, 2020 156.93 157.58 153.07 156.71 353,979 +3.44(+2.24%)
Feb 04, 2020 152.42 154.28 150.58 153.27 294,112 +4.38(+2.94%)
Feb 03, 2020 145.76 149.70 140.71 148.89 234,533 +3.38(+2.32%)
Jan 31, 2020 150.73 150.73 145.27 145.51 214,000 -6.63(-4.36%)
Jan 30, 2020 150.57 152.78 148.52 152.14 185,049 +0.05(+0.03%)
Jan 29, 2020 155.65 156.68 152.02 152.09 185,037 -3.93(-2.52%)
Jan 28, 2020 153.08 156.60 151.68 156.02 188,174 +4.66(+3.08%)
Jan 27, 2020 151.74 154.09 150.44 151.36 253,968 -4.81(-3.08%)
Jan 24, 2020 160.13 160.50 155.25 156.17 215,700 -3.08(-1.93%)
Jan 23, 2020 157.55 159.76 156.81 159.25 183,375 +1.53(+0.97%)
Jan 22, 2020 156.87 158.44 156.57 157.72 181,564 +1.70(+1.09%)
Jan 21, 2020 153.97 156.27 153.87 156.02 210,020 +1.32(+0.85%)
Jan 17, 2020 155.41 155.41 152.95 154.70 205,700 +0.51(+0.33%)
Jan 16, 2020 152.61 154.71 152.49 154.19 204,371 +2.93(+1.94%)
Jan 15, 2020 151.85 152.75 150.10 151.26 222,959 -1.09(-0.72%)
Jan 14, 2020 150.57 153.00 149.99 152.35 260,286 +1.37(+0.91%)
Jan 13, 2020 150.57 151.53 149.43 150.98 240,861 +1.35(+0.90%)
Jan 10, 2020 151.31 151.90 148.82 149.63 215,900 -1.65(-1.09%)
Jan 09, 2020 149.57 151.48 148.46 151.28 260,616 +2.87(+1.93%)
Jan 08, 2020 146.13 149.28 145.72 148.41 215,796 +2.28(+1.56%)
Jan 07, 2020 142.29 146.75 141.95 146.13 237,353 +4.38(+3.09%)
Jan 06, 2020 143.77 144.35 141.61 141.75 288,348 -4.00(-2.74%)
Jan 03, 2020 143.68 146.43 143.54 145.75 205,900 -1.11(-0.76%)
Jan 02, 2020 144.96 146.88 143.74 146.86 200,501 +2.54(+1.76%)
Dec 31, 2019 142.34 144.84 141.88 144.32 261,700 +0.97(+0.68%)
Dec 30, 2019 142.64 144.23 140.42 143.35 177,972 +1.21(+0.85%)
Dec 27, 2019 144.62 144.62 141.90 142.14 178,500 -2.21(-1.53%)
Dec 26, 2019 143.92 144.57 142.71 144.35 135,125 +0.49(+0.34%)
Dec 24, 2019 143.44 144.00 142.92 143.86 75,900 +0.02(+0.01%)
Dec 23, 2019 143.09 144.50 142.31 143.84 286,298 +0.84(+0.59%)
Dec 20, 2019 142.36 143.91 141.59 143.00 524,700 +1.81(+1.28%)
Dec 19, 2019 135.82 142.00 134.11 141.19 535,377 +6.43(+4.77%)
Dec 18, 2019 137.99 137.99 133.60 134.76 377,723 +0.69(+0.51%)
Dec 17, 2019 137.50 137.50 133.47 134.07 421,991 -3.11(-2.27%)
Dec 16, 2019 138.76 139.78 136.57 137.18 386,125 +0.28(+0.20%)
Dec 13, 2019 136.05 138.19 135.60 136.90 304,900 +0.35(+0.26%)
Dec 12, 2019 132.37 137.09 132.01 136.55 375,543 +4.30(+3.25%)
Dec 11, 2019 129.02 132.39 129.02 132.25 281,767 +3.63(+2.82%)
Dec 10, 2019 128.31 129.36 127.44 128.62 483,834 -0.11(-0.09%)
Dec 09, 2019 128.87 129.81 127.16 128.73 390,965 +0.19(+0.15%)
Dec 06, 2019 128.45 130.24 127.11 128.54 5,654,100 +1.06(+0.83%)
Dec 05, 2019 127.10 128.60 125.63 127.48 388,721 +0.47(+0.37%)
Dec 04, 2019 125.33 128.60 124.75 127.01 646,744 +3.62(+2.93%)
Dec 03, 2019 125.48 125.75 120.91 123.39 917,506 -8.79(-6.65%)
Dec 02, 2019 133.41 133.72 132.05 132.18 255,277 -1.23(-0.92%)
Nov 29, 2019 135.68 136.21 133.38 133.41 150,400 -3.45(-2.52%)
Nov 27, 2019 136.87 138.43 136.13 136.86 190,300 +1.06(+0.78%)
Nov 26, 2019 134.98 136.44 133.66 135.80 306,775 +0.82(+0.61%)
Nov 25, 2019 129.07 135.31 129.07 134.98 341,435 +6.56(+5.11%)
Nov 22, 2019 128.01 128.76 125.19 128.42 396,600 +1.47(+1.16%)
Nov 21, 2019 132.50 133.65 126.92 126.95 730,971 -5.95(-4.48%)
Nov 20, 2019 134.78 136.42 132.05 132.90 333,545 -2.56(-1.89%)
Nov 19, 2019 132.65 135.93 131.20 135.46 472,574 +2.87(+2.16%)
Nov 18, 2019 152.01 153.50 132.01 132.59 882,954 -23.42(-15.01%)
Nov 15, 2019 155.16 159.60 155.16 156.01 250,500 +2.92(+1.91%)
Nov 14, 2019 152.30 155.37 151.70 153.09 199,425 -3.75(-2.39%)
Nov 13, 2019 155.38 157.37 153.75 156.84 140,411 +0.45(+0.29%)
Nov 12, 2019 156.48 157.21 155.15 156.39 153,196 +0.08(+0.05%)
Nov 11, 2019 155.21 157.75 154.82 156.31 170,063 -0.03(-0.02%)
Nov 08, 2019 155.15 157.07 154.08 156.34 112,600 +0.59(+0.38%)
Nov 07, 2019 158.97 159.06 154.62 155.75 254,997 -1.48(-0.94%)
Nov 06, 2019 158.03 158.03 154.78 157.23 198,023 -1.01(-0.64%)
Nov 05, 2019 155.32 159.17 155.00 158.24 304,222 +2.80(+1.80%)
Nov 04, 2019 156.00 156.00 153.93 155.44 193,087 +0.78(+0.50%)
Nov 01, 2019 151.92 154.93 150.74 154.66 214,900 +3.54(+2.34%)
Oct 31, 2019 152.61 152.62 149.11 151.12 214,313 -2.25(-1.47%)
Oct 30, 2019 155.84 155.97 151.80 153.37 174,921 -3.82(-2.43%)
Oct 29, 2019 159.92 160.81 156.87 157.19 241,026 -1.46(-0.92%)
Oct 28, 2019 152.66 159.31 152.66 158.65 396,060 +7.21(+4.76%)
Oct 25, 2019 149.08 151.66 146.99 151.44 271,400 +2.93(+1.97%)
Oct 24, 2019 148.49 150.86 146.40 148.51 255,141 +2.16(+1.48%)
Oct 23, 2019 146.12 147.54 145.40 146.35 212,927 -0.80(-0.54%)
Oct 22, 2019 148.25 148.75 147.04 147.15 173,718 -1.16(-0.78%)
Oct 21, 2019 147.30 148.97 146.90 148.31 148,312 +2.18(+1.49%)
Oct 18, 2019 144.74 147.86 144.25 146.13 193,700 +0.59(+0.41%)
Oct 17, 2019 145.62 148.12 144.70 145.54 223,322 +1.67(+1.16%)
Oct 16, 2019 142.78 144.98 141.74 143.87 205,223 +0.28(+0.19%)
Oct 15, 2019 140.95 143.71 139.26 143.59 228,566 +3.78(+2.70%)
Oct 14, 2019 139.29 139.85 138.12 139.81 87,721 +0.04(+0.03%)
Oct 11, 2019 139.33 141.38 138.47 139.77 168,300 +3.37(+2.47%)
Oct 10, 2019 136.50 138.39 136.07 136.40 112,920 -0.15(-0.11%)
Oct 09, 2019 135.83 137.13 134.99 136.55 131,054 +2.33(+1.74%)
Oct 08, 2019 136.23 136.40 133.96 134.22 142,322 -4.17(-3.01%)
Oct 07, 2019 139.47 139.67 138.11 138.39 191,656 -1.37(-0.98%)
Oct 04, 2019 138.11 140.00 137.42 139.76 188,200 +2.52(+1.84%)
Oct 03, 2019 135.75 137.59 133.78 137.24 173,772 +1.76(+1.30%)
Oct 02, 2019 136.45 137.35 134.66 135.48 187,386 -2.34(-1.70%)
Oct 01, 2019 142.10 143.43 137.56 137.82 163,985 -3.39(-2.40%)
Sep 30, 2019 139.19 142.42 138.51 141.21 248,029 +2.87(+2.07%)
Sep 27, 2019 140.06 140.88 137.35 138.34 239,500 -2.42(-1.72%)
Sep 26, 2019 143.98 144.50 140.35 140.76 224,429 -3.50(-2.43%)
Sep 25, 2019 140.39 144.40 139.89 144.26 214,987 +3.59(+2.55%)
Sep 24, 2019 143.91 144.50 140.56 140.67 245,650 -2.48(-1.73%)
Sep 23, 2019 145.00 145.61 142.99 143.15 284,155 -1.96(-1.35%)
Sep 20, 2019 144.39 145.77 143.68 145.11 550,100 +0.61(+0.42%)
Sep 19, 2019 142.91 144.93 141.95 144.50 237,777 +1.80(+1.26%)
Sep 18, 2019 140.95 142.88 140.09 142.70 226,731 +1.95(+1.39%)
Sep 17, 2019 140.00 141.91 138.92 140.75 159,655 +0.50(+0.36%)
Sep 16, 2019 137.64 140.68 137.28 140.25 217,199 +2.03(+1.47%)
Sep 13, 2019 139.67 140.62 138.22 138.22 218,100 -0.84(-0.60%)
Sep 12, 2019 138.60 139.49 136.41 139.06 213,306 +1.54(+1.12%)
Sep 11, 2019 134.32 137.63 133.96 137.52 228,540 +3.32(+2.47%)
Sep 10, 2019 131.80 134.21 129.61 134.20 197,339 +2.34(+1.77%)
Sep 09, 2019 130.58 132.86 129.23 131.86 192,972 +1.82(+1.40%)
Sep 06, 2019 130.42 131.21 128.30 130.04 125,300 +0.39(+0.30%)
Sep 05, 2019 128.56 132.29 127.95 129.65 193,175 +3.04(+2.40%)
Sep 04, 2019 124.97 127.00 123.68 126.61 126,876 +2.74(+2.21%)
Sep 03, 2019 123.45 124.65 122.34 123.87 99,125 -0.78(-0.63%)
Aug 30, 2019 125.61 126.56 124.21 124.65 110,400 +0.02(+0.02%)
Aug 29, 2019 123.47 125.25 121.70 124.63 129,415 +2.85(+2.34%)
Aug 28, 2019 120.53 122.75 119.57 121.78 123,874 +0.76(+0.63%)
Aug 27, 2019 122.15 122.29 119.93 121.02 179,946 +0.35(+0.29%)
Aug 26, 2019 120.93 121.14 119.45 120.67 136,795 +1.51(+1.27%)
Aug 23, 2019 121.70 122.44 118.48 119.16 183,700 -4.15(-3.37%)
Aug 22, 2019 124.90 124.90 121.40 123.31 126,763 -1.03(-0.83%)
Aug 21, 2019 124.24 124.49 123.01 124.34 140,618 +1.93(+1.58%)
Aug 20, 2019 123.62 124.22 122.01 122.41 235,538 -1.21(-0.98%)
Aug 19, 2019 125.02 126.34 123.01 123.62 217,184 +0.83(+0.68%)
Aug 16, 2019 118.82 123.38 118.82 122.79 140,300 +4.53(+3.83%)
Aug 15, 2019 118.07 119.86 116.90 118.26 244,691 +0.52(+0.44%)
Aug 14, 2019 116.30 119.15 115.35 117.74 209,107 -1.93(-1.61%)
Aug 13, 2019 113.90 119.78 113.34 119.67 210,209 +5.59(+4.90%)
Aug 12, 2019 114.62 115.53 113.15 114.08 215,647 -1.70(-1.47%)
Aug 09, 2019 114.85 116.92 110.38 115.78 300,600 -0.26(-0.22%)
Aug 08, 2019 110.56 116.18 110.15 116.04 357,412 +6.09(+5.54%)
Aug 07, 2019 108.94 110.53 108.11 109.95 229,484 -0.72(-0.65%)
Aug 06, 2019 111.38 113.12 108.56 110.67 245,630 +0.36(+0.33%)
Aug 05, 2019 112.53 113.12 109.59 110.31 295,229 -5.78(-4.98%)
Aug 02, 2019 118.59 118.63 113.64 116.09 259,900 -3.73(-3.11%)
Aug 01, 2019 122.49 124.27 118.06 119.82 228,401 -1.83(-1.50%)
Jul 31, 2019 124.37 124.86 121.02 121.65 231,261 -2.50(-2.01%)
Jul 30, 2019 122.34 124.51 122.34 124.15 195,276 +0.17(+0.14%)
Jul 29, 2019 122.34 124.11 121.78 123.98 140,642 +1.41(+1.15%)
Jul 26, 2019 122.56 124.25 122.09 122.57 230,800 +0.61(+0.50%)
Jul 25, 2019 119.68 122.37 119.68 121.96 199,827 -0.88(-0.72%)
Jul 24, 2019 117.46 123.17 117.46 122.84 253,200 +5.20(+4.42%)
Jul 23, 2019 115.86 118.13 115.55 117.64 149,792 +2.49(+2.16%)
Jul 22, 2019 112.59 115.89 112.59 115.15 156,779 +3.29(+2.94%)
Jul 19, 2019 111.99 112.89 111.06 111.86 160,800 -0.30(-0.27%)
Jul 18, 2019 110.40 112.52 110.40 112.16 138,066 +1.84(+1.67%)
Jul 17, 2019 110.74 111.82 110.07 110.32 160,790 -0.20(-0.18%)
Jul 16, 2019 111.69 112.10 109.99 110.52 135,243 -1.25(-1.12%)
Jul 15, 2019 113.27 113.49 110.67 111.77 172,503 -1.05(-0.93%)
Jul 12, 2019 111.28 113.54 110.36 112.82 190,500 +1.91(+1.72%)
Jul 11, 2019 111.60 111.75 110.28 110.91 154,493 -0.03(-0.03%)
Jul 10, 2019 110.79 112.85 109.38 110.94 338,569 +1.20(+1.09%)
Jul 09, 2019 108.23 110.11 107.86 109.74 188,269 +0.22(+0.20%)
Jul 08, 2019 109.74 110.73 108.28 109.52 257,559 -0.51(-0.46%)
Jul 05, 2019 109.61 110.31 107.90 110.03 122,000 -0.35(-0.32%)
Jul 03, 2019 111.86 111.86 109.42 110.38 54,300 -0.88(-0.79%)
Jul 02, 2019 113.79 113.79 110.48 111.26 134,211 -2.49(-2.19%)
Jul 01, 2019 113.26 114.92 111.93 113.75 250,497 +3.67(+3.33%)
Jun 28, 2019 112.51 113.12 109.87 110.08 492,100 -1.54(-1.38%)
Jun 27, 2019 109.81 112.00 109.27 111.62 165,929 +2.36(+2.16%)
Jun 26, 2019 108.27 110.34 106.66 109.26 224,268 +2.77(+2.60%)
Jun 25, 2019 106.96 108.69 105.67 106.49 285,525 -0.72(-0.67%)
Jun 24, 2019 109.46 109.46 107.13 107.21 207,232 -2.13(-1.95%)
Jun 21, 2019 110.66 112.64 108.69 109.34 433,700 -1.83(-1.65%)
Jun 20, 2019 109.37 111.59 108.14 111.17 218,385 +4.42(+4.14%)
Jun 19, 2019 108.03 108.03 105.78 106.75 187,936 -0.26(-0.24%)
Jun 18, 2019 104.71 108.07 103.32 107.01 259,335 +3.39(+3.27%)
Jun 17, 2019 105.20 106.25 103.53 103.62 199,534 -1.82(-1.73%)
Jun 14, 2019 106.61 107.19 105.31 105.44 131,600 -2.56(-2.37%)
Jun 13, 2019 107.11 108.63 107.11 108.00 142,448 +1.46(+1.37%)
Jun 12, 2019 107.80 108.60 105.50 106.54 150,277 -2.35(-2.16%)
Jun 11, 2019 110.09 110.31 108.36 108.89 157,620 +0.40(+0.37%)
Jun 10, 2019 105.90 109.24 105.25 108.49 174,590 +3.29(+3.13%)
Jun 07, 2019 104.87 106.35 103.75 105.20 209,700 +0.84(+0.80%)
Jun 06, 2019 101.82 104.48 100.56 104.36 321,973 +2.47(+2.42%)
Jun 05, 2019 103.55 103.81 100.70 101.89 174,785 -0.91(-0.89%)
Jun 04, 2019 101.07 103.06 100.46 102.80 286,085 +3.17(+3.18%)
Jun 03, 2019 97.79 99.85 97.32 99.63 246,075 +2.16(+2.22%)
May 31, 2019 99.32 99.71 97.23 97.47 215,100 -2.67(-2.67%)
May 30, 2019 99.42 100.70 99.42 100.14 171,250 +1.08(+1.09%)
May 29, 2019 99.74 100.46 98.32 99.06 236,807 -1.44(-1.43%)
May 28, 2019 101.52 101.65 99.95 100.50 187,759 -0.53(-0.52%)
May 24, 2019 100.85 101.44 99.80 101.03 299,400 +1.01(+1.01%)
May 23, 2019 101.20 101.20 99.11 100.02 268,107 -2.50(-2.44%)
May 22, 2019 103.08 104.15 101.54 102.52 255,927 -1.62(-1.56%)
May 21, 2019 104.47 105.31 103.99 104.14 189,435 +0.98(+0.95%)
May 20, 2019 104.02 104.65 102.19 103.16 309,198 -3.27(-3.07%)
May 17, 2019 107.64 108.47 105.68 106.43 291,300 -2.23(-2.05%)
May 16, 2019 108.40 110.10 107.26 108.66 350,649 -0.35(-0.32%)
May 15, 2019 107.18 109.55 106.76 109.01 224,111 +0.74(+0.68%)
May 14, 2019 108.43 108.99 107.35 108.27 299,201 +1.01(+0.94%)
May 13, 2019 110.15 110.54 106.94 107.26 298,585 -5.77(-5.10%)
May 10, 2019 114.18 114.49 110.52 113.03 351,400 -1.79(-1.56%)
May 09, 2019 112.59 115.67 107.00 114.82 545,253 -5.63(-4.67%)
May 08, 2019 121.78 122.72 119.55 120.45 338,132 -2.11(-1.72%)
May 07, 2019 122.90 124.19 120.96 122.56 205,016 -1.94(-1.56%)
May 06, 2019 122.70 124.69 120.51 124.50 148,094 -1.45(-1.15%)
May 03, 2019 123.93 126.09 123.42 125.95 188,200 +2.95(+2.40%)
May 02, 2019 123.90 125.65 121.98 123.00 183,520 -1.23(-0.99%)
May 01, 2019 126.90 127.52 124.08 124.23 388,493 -2.02(-1.60%)
Apr 30, 2019 124.00 126.64 124.00 126.25 262,807 +2.17(+1.75%)
Apr 29, 2019 122.95 124.78 122.42 124.08 159,071 +1.10(+0.89%)
Apr 26, 2019 121.85 123.13 119.05 122.98 419,800 +0.38(+0.31%)
Apr 25, 2019 127.00 127.30 121.20 122.60 419,793 -4.58(-3.60%)
Apr 24, 2019 127.26 129.94 127.18 127.18 161,483 +0.05(+0.04%)
Apr 23, 2019 125.53 127.45 125.23 127.13 165,113 +1.69(+1.35%)
Apr 22, 2019 126.65 127.50 124.88 125.44 156,744 -1.30(-1.03%)
Apr 18, 2019 125.54 128.37 125.42 126.74 258,000 +0.86(+0.68%)
Apr 17, 2019 126.17 126.38 123.97 125.88 205,455 +1.04(+0.83%)
Apr 16, 2019 122.92 125.03 122.54 124.84 182,129 +2.84(+2.33%)
Apr 15, 2019 123.18 123.64 121.16 122.00 111,839 -1.00(-0.81%)
Apr 12, 2019 121.63 123.68 121.62 123.00 351,900 +2.14(+1.77%)
Apr 11, 2019 122.92 123.11 120.40 120.86 213,777 -1.77(-1.44%)
Apr 10, 2019 121.08 122.79 120.35 122.63 259,824 +1.80(+1.49%)
Apr 09, 2019 122.32 122.72 120.61 120.83 178,749 -1.44(-1.18%)
Apr 08, 2019 121.25 122.72 120.59 122.27 194,325 +1.01(+0.83%)
Apr 05, 2019 119.90 121.41 118.70 121.26 113,200 +2.11(+1.77%)
Apr 04, 2019 119.68 120.49 118.74 119.15 210,074 -0.23(-0.19%)
Apr 03, 2019 116.31 120.08 116.10 119.38 292,690 +4.96(+4.33%)
Apr 02, 2019 115.27 115.51 114.37 114.42 194,745 -0.84(-0.73%)
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.