Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.69 71.78 69.93 70.00 2,584,570 -1.61(-2.25%)
May 30, 2018 71.03 71.94 70.84 71.61 1,475,605 +1.05(+1.49%)
May 29, 2018 71.32 71.50 70.17 70.56 1,203,803 -1.42(-1.97%)
May 25, 2018 71.98 71.98 71.98 0 -0.93(-1.28%)
May 24, 2018 71.79 72.96 71.67 72.91 1,389,947 +1.09(+1.52%)
May 23, 2018 71.92 72.07 71.13 71.81 1,068,530 -0.62(-0.86%)
May 22, 2018 73.19 73.36 72.37 72.44 958,226 -0.64(-0.88%)
May 21, 2018 72.85 73.51 72.85 73.08 1,116,002 +0.67(+0.93%)
May 18, 2018 72.26 72.94 72.08 72.41 1,238,425 +0.20(+0.28%)
May 17, 2018 71.85 72.57 71.58 72.21 1,319,072 +0.39(+0.55%)
May 16, 2018 71.30 72.04 71.01 71.81 1,241,343 +0.64(+0.90%)
May 15, 2018 70.93 71.46 70.64 71.17 1,373,777 +0.00(+0.00%)
May 14, 2018 71.91 71.91 70.98 71.17 1,125,223 -0.54(-0.75%)
May 11, 2018 71.69 72.04 71.21 71.71 1,433,946 +0.12(+0.16%)
May 10, 2018 72.09 72.09 71.19 71.59 1,866,198 -0.11(-0.15%)
May 09, 2018 70.72 71.94 70.35 71.70 1,960,753 +1.29(+1.84%)
May 08, 2018 69.87 70.49 69.63 70.40 1,823,579 +0.62(+0.89%)
May 07, 2018 68.67 69.87 68.54 69.78 1,929,962 +1.25(+1.82%)
May 04, 2018 66.82 68.69 66.70 68.54 3,438,254 +1.45(+2.16%)
May 03, 2018 67.11 68.11 66.62 67.09 4,784,144 -0.15(-0.23%)
May 02, 2018 67.20 69.36 67.07 67.24 2,870,401 +0.85(+1.29%)
May 01, 2018 66.85 66.89 65.73 66.39 3,275,544 -0.52(-0.77%)
Apr 30, 2018 68.13 68.32 66.90 66.91 1,941,701 -1.10(-1.62%)
Apr 27, 2018 68.56 68.56 67.39 68.01 2,015,387 -0.53(-0.77%)
Apr 26, 2018 69.07 69.18 68.08 68.54 1,515,643 -0.43(-0.63%)
Apr 25, 2018 68.34 69.06 67.64 68.97 2,536,397 +0.12(+0.18%)
Apr 24, 2018 71.84 72.12 67.91 68.84 1,811,883 -2.89(-4.02%)
Apr 23, 2018 72.71 72.89 71.45 71.73 1,277,981 -0.94(-1.29%)
Apr 20, 2018 72.90 73.16 72.20 72.67 1,408,092 -0.69(-0.94%)
Apr 19, 2018 73.67 73.93 72.97 73.36 669,371 -0.43(-0.58%)
Apr 18, 2018 73.59 74.00 73.24 73.79 782,712 +0.58(+0.79%)
Apr 17, 2018 72.76 73.44 72.54 73.21 975,642 +0.75(+1.03%)
Apr 16, 2018 72.54 72.98 72.15 72.47 674,571 +0.63(+0.88%)
Apr 13, 2018 72.43 72.64 71.52 71.83 709,102 -0.20(-0.28%)
Apr 12, 2018 72.03 72.60 71.65 72.03 1,282,703 +1.04(+1.46%)
Apr 11, 2018 70.81 71.42 70.57 71.00 895,147 -0.44(-0.62%)
Apr 10, 2018 71.50 71.89 71.00 71.44 1,043,393 +1.11(+1.58%)
Apr 09, 2018 71.15 71.76 70.19 70.33 1,123,882 -0.16(-0.23%)
Apr 06, 2018 72.28 72.71 69.70 70.49 1,253,357 -2.75(-3.76%)
Apr 05, 2018 72.89 73.56 72.75 73.24 904,975 +0.71(+0.98%)
Apr 04, 2018 71.35 72.74 70.83 72.53 921,452 +0.04(+0.05%)
Apr 03, 2018 71.77 72.53 71.32 72.49 1,024,425 +0.93(+1.30%)
Apr 02, 2018 72.82 72.82 70.47 71.56 877,678 -1.26(-1.72%)
Mar 29, 2018 72.82 72.82 72.82 0 +0.98(+1.36%)
Mar 28, 2018 71.93 72.46 71.43 71.84 1,283,673 -0.12(-0.16%)
Mar 27, 2018 73.69 73.82 71.80 71.96 1,214,383 -1.65(-2.24%)
Mar 26, 2018 72.57 73.74 71.87 73.61 964,125 +2.09(+2.92%)
Mar 23, 2018 73.23 73.63 71.44 71.52 971,919 -1.50(-2.06%)
Mar 22, 2018 74.19 74.61 72.96 73.02 1,279,244 -1.87(-2.50%)
Mar 21, 2018 75.34 75.87 74.89 74.89 1,041,878 -0.29(-0.38%)
Mar 20, 2018 74.96 75.69 74.83 75.18 1,025,193 +0.54(+0.72%)
Mar 19, 2018 75.11 75.26 73.97 74.64 866,415 -0.78(-1.03%)
Mar 16, 2018 74.72 75.56 74.51 75.42 1,495,926 +0.69(+0.92%)
Mar 15, 2018 75.11 75.32 74.59 74.73 639,227 -0.10(-0.13%)
Mar 14, 2018 75.54 75.60 74.70 74.82 801,025 -0.17(-0.23%)
Mar 13, 2018 75.13 75.89 74.76 75.00 843,968 +0.03(+0.04%)
Mar 12, 2018 75.41 75.46 74.74 74.97 1,012,945 -0.42(-0.56%)
Mar 09, 2018 74.44 75.41 74.22 75.39 814,063 +1.47(+1.99%)
Mar 08, 2018 73.44 73.94 73.05 73.91 887,326 +0.70(+0.95%)
Mar 07, 2018 73.37 73.22 1,381,886 +0.39(+0.54%)
Mar 06, 2018 72.27 72.84 71.55 72.82 1,122,484 +0.87(+1.21%)
Mar 05, 2018 70.78 72.23 70.43 71.95 977,269 +0.65(+0.91%)
Mar 02, 2018 70.38 71.47 70.03 71.30 1,042,209 +0.33(+0.46%)
Mar 01, 2018 72.48 72.60 70.55 70.98 1,029,878 -1.49(-2.06%)
Feb 28, 2018 74.52 74.65 72.44 72.47 1,561,526 -1.86(-2.50%)
Feb 27, 2018 74.97 75.68 74.32 74.33 1,101,679 -0.69(-0.92%)
Feb 26, 2018 73.86 75.23 73.63 75.01 1,329,026 +1.57(+2.14%)
Feb 23, 2018 73.57 73.72 72.62 73.45 1,051,356 +0.28(+0.38%)
Feb 22, 2018 73.17 747,723 +0.11(+0.16%)
Feb 21, 2018 72.55 73.78 72.55 73.05 1,237,384 +0.60(+0.83%)
Feb 20, 2018 72.85 73.73 72.37 72.45 1,193,121 -0.79(-1.08%)
Feb 16, 2018 73.24 73.24 73.24 0 +0.68(+0.94%)
Feb 15, 2018 72.59 71.48 72.57 1,066,314 +1.08(+1.51%)
Feb 14, 2018 70.85 71.64 70.65 71.48 942,861 +0.28(+0.39%)
Feb 13, 2018 70.67 71.34 70.34 71.21 1,006,880 +0.40(+0.57%)
Feb 12, 2018 69.90 71.12 69.50 70.80 1,818,273 +1.63(+2.35%)
Feb 09, 2018 69.59 69.77 68.09 69.18 2,132,067 +0.24(+0.35%)
Feb 08, 2018 70.93 71.27 68.90 68.94 1,583,492 -2.02(-2.85%)
Feb 07, 2018 71.04 71.76 70.93 70.96 1,631,026 -0.53(-0.74%)
Feb 06, 2018 69.28 72.07 68.49 71.48 2,452,062 -0.20(-0.28%)
Feb 05, 2018 73.46 73.98 70.73 71.69 1,133,468 -2.23(-3.02%)
Feb 02, 2018 74.48 74.99 73.83 73.91 2,037,808 -0.63(-0.85%)
Feb 01, 2018 73.97 75.12 72.86 74.55 1,695,196 +1.54(+2.11%)
Jan 31, 2018 73.43 73.90 72.65 73.01 1,684,684 -0.24(-0.33%)
Jan 30, 2018 73.99 74.16 73.24 73.24 1,712,305 -0.90(-1.21%)
Jan 29, 2018 74.38 74.78 74.12 74.14 1,076,140 -0.56(-0.76%)
Jan 26, 2018 74.03 74.72 73.46 74.71 810,324 +1.05(+1.43%)
Jan 25, 2018 74.03 74.19 73.08 73.66 726,573 +0.08(+0.10%)
Jan 24, 2018 73.80 74.01 72.81 73.58 827,370 -0.10(-0.13%)
Jan 23, 2018 73.18 74.04 73.05 73.68 780,668 +0.48(+0.65%)
Jan 22, 2018 73.48 73.62 72.81 73.20 828,011 -0.46(-0.62%)
Jan 19, 2018 73.11 73.98 73.11 73.66 1,724,127 +0.87(+1.20%)
Jan 18, 2018 73.06 73.14 72.53 72.79 1,227,121 +0.04(+0.05%)
Jan 17, 2018 72.13 72.85 71.81 72.75 1,356,151 +1.07(+1.50%)
Jan 16, 2018 72.19 72.35 71.37 71.68 808,298 -0.28(-0.39%)
Jan 12, 2018 71.95 71.95 71.95 0 +0.60(+0.84%)
Jan 11, 2018 70.58 71.36 70.44 71.35 972,368 +0.81(+1.15%)
Jan 10, 2018 70.74 70.29 70.54 824,739 -0.27(-0.38%)
Jan 09, 2018 70.99 71.15 70.57 70.80 1,218,598 -0.27(-0.38%)
Jan 08, 2018 70.55 71.13 70.04 71.07 1,716,501 +0.47(+0.66%)
Jan 05, 2018 70.92 71.09 70.35 70.60 2,231,306 -0.18(-0.26%)
Jan 04, 2018 70.49 71.28 70.42 70.79 1,219,151 +0.56(+0.80%)
Jan 03, 2018 69.30 70.22 69.30 70.22 1,168,261 +0.61(+0.88%)
Jan 02, 2018 69.74 70.13 69.03 69.61 827,558 +0.27(+0.39%)
Dec 29, 2017 69.34 69.34 69.34 0 -0.38(-0.55%)
Dec 28, 2017 69.76 69.78 68.94 69.72 596,169 +0.19(+0.28%)
Dec 27, 2017 69.56 69.77 69.32 69.53 530,387 +0.12(+0.18%)
Dec 26, 2017 69.57 69.57 69.23 69.41 246,098 -0.06(-0.08%)
Dec 22, 2017 69.74 69.79 69.14 69.47 591,681 -0.02(-0.03%)
Dec 21, 2017 69.66 69.78 69.20 69.48 712,385 +0.13(+0.19%)
Dec 20, 2017 69.03 69.53 68.93 69.35 1,623,091 +0.40(+0.58%)
Dec 19, 2017 68.71 69.19 68.25 68.95 1,588,261 +0.54(+0.78%)
Dec 18, 2017 68.31 69.14 68.31 68.41 1,296,159 +0.27(+0.39%)
Dec 15, 2017 68.10 68.33 67.97 68.14 3,315,433 +0.25(+0.37%)
Dec 14, 2017 68.84 69.03 67.88 67.90 843,373 -0.72(-1.05%)
Dec 13, 2017 68.94 69.18 68.58 68.61 774,245 -0.40(-0.58%)
Dec 12, 2017 69.02 69.16 68.70 69.02 1,108,979 +0.21(+0.31%)
Dec 11, 2017 68.72 68.99 68.52 68.81 996,569 +0.16(+0.24%)
Dec 08, 2017 68.60 68.81 68.27 68.64 904,598 +0.33(+0.48%)
Dec 07, 2017 67.93 68.37 67.69 68.32 1,153,397 +0.34(+0.51%)
Dec 06, 2017 68.01 68.47 67.82 67.97 762,200 -0.01(-0.01%)
Dec 05, 2017 68.60 68.85 67.80 67.98 1,168,016 -0.62(-0.91%)
Dec 04, 2017 69.39 69.47 68.56 68.60 1,034,875 -0.29(-0.42%)
Dec 01, 2017 69.38 69.56 67.86 68.89 1,383,336 -0.57(-0.83%)
Nov 30, 2017 68.59 69.82 68.59 69.46 1,609,370 +0.97(+1.41%)
Nov 29, 2017 68.89 68.89 68.11 68.50 1,420,494 -0.31(-0.44%)
Nov 28, 2017 67.68 68.83 67.63 68.80 1,580,768 +1.34(+1.98%)
Nov 27, 2017 67.20 67.66 67.11 67.47 953,830 +0.34(+0.51%)
Nov 24, 2017 67.20 67.41 66.99 67.12 293,837 +0.00(+0.00%)
Nov 22, 2017 67.30 67.43 66.94 67.12 1,046,674 -0.11(-0.16%)
Nov 21, 2017 67.67 68.08 67.08 67.23 1,542,093 -0.30(-0.44%)
Nov 20, 2017 67.26 67.80 67.09 67.52 1,843,658 +0.38(+0.57%)
Nov 17, 2017 66.85 67.30 66.60 67.14 3,075,900 +0.13(+0.20%)
Nov 16, 2017 66.16 67.30 65.94 67.01 2,034,797 +1.24(+1.89%)
Nov 15, 2017 65.95 66.36 65.59 65.77 1,898,020 -0.64(-0.96%)
Nov 14, 2017 65.58 66.42 65.58 66.41 2,016,858 +0.57(+0.87%)
Nov 13, 2017 65.11 65.93 65.01 65.83 2,044,266 +0.63(+0.97%)
Nov 10, 2017 64.84 65.31 64.68 65.20 1,088,002 +0.21(+0.32%)
Nov 09, 2017 64.70 65.56 64.60 64.99 1,343,650 -0.04(-0.06%)
Nov 08, 2017 65.22 65.56 64.53 65.03 1,383,594 -0.49(-0.74%)
Nov 07, 2017 65.55 65.83 65.25 65.52 1,414,747 +0.01(+0.01%)
Nov 06, 2017 64.74 65.71 64.62 65.51 1,569,665 +0.85(+1.32%)
Nov 03, 2017 65.73 66.04 64.49 64.66 2,491,103 -0.69(-1.05%)
Nov 02, 2017 64.78 65.47 63.99 65.35 3,715,136 +1.08(+1.68%)
Nov 01, 2017 64.92 64.95 63.95 64.27 1,947,491 -0.23(-0.36%)
Oct 31, 2017 64.74 64.96 64.31 64.49 1,471,751 -0.13(-0.21%)
Oct 30, 2017 67.14 67.14 64.61 64.63 1,710,441 -1.49(-2.25%)
Oct 27, 2017 66.03 66.34 65.70 66.12 1,053,026 -0.04(-0.06%)
Oct 26, 2017 65.87 66.23 65.48 66.16 882,465 +0.69(+1.05%)
Oct 25, 2017 65.65 65.99 64.82 65.47 1,032,908 -0.21(-0.32%)
Oct 24, 2017 65.54 66.00 65.54 65.68 930,756 +0.23(+0.35%)
Oct 23, 2017 65.57 65.78 65.27 65.45 1,233,135 -0.09(-0.13%)
Oct 20, 2017 65.66 65.78 65.28 65.54 848,863 +0.17(+0.26%)
Oct 19, 2017 64.70 65.36 64.48 65.36 711,975 +0.46(+0.71%)
Oct 18, 2017 65.02 65.12 64.57 64.91 1,030,276 +0.00(+0.00%)
Oct 17, 2017 64.74 65.16 64.74 64.91 926,351 +0.14(+0.22%)
Oct 16, 2017 64.50 64.77 64.03 64.76 542,814 +0.54(+0.85%)
Oct 13, 2017 64.55 64.65 64.17 64.22 900,570 +0.09(+0.13%)
Oct 12, 2017 63.92 64.59 63.92 64.13 1,027,597 +0.13(+0.21%)
Oct 11, 2017 64.17 64.21 63.78 64.00 921,701 -0.18(-0.28%)
Oct 10, 2017 64.28 64.39 63.96 64.18 1,136,929 +0.05(+0.07%)
Oct 09, 2017 64.03 64.37 63.78 64.13 652,278 +0.11(+0.18%)
Oct 06, 2017 63.81 64.04 63.54 64.02 672,066 +0.12(+0.19%)
Oct 05, 2017 63.93 64.09 63.57 63.89 1,120,372 -0.09(-0.13%)
Oct 04, 2017 63.28 64.07 63.15 63.98 691,647 +0.63(+1.00%)
Oct 03, 2017 63.84 63.92 63.14 63.35 1,060,443 -0.52(-0.81%)
Oct 02, 2017 63.07 63.87 62.74 63.86 930,781 +0.75(+1.20%)
Sep 29, 2017 62.56 63.24 62.55 63.11 831,379 +0.47(+0.75%)
Sep 28, 2017 63.26 63.36 62.36 62.64 983,682 -0.69(-1.09%)
Sep 27, 2017 62.75 63.44 62.75 63.33 1,580,679 +0.81(+1.30%)
Sep 26, 2017 62.24 62.85 62.12 62.52 1,253,101 +0.37(+0.60%)
Sep 25, 2017 62.66 62.82 61.93 62.14 1,400,828 -0.54(-0.85%)
Sep 22, 2017 63.14 63.23 62.54 62.68 1,062,607 -0.50(-0.79%)
Sep 21, 2017 63.42 63.74 63.10 63.18 900,895 -0.28(-0.44%)
Sep 20, 2017 63.58 63.68 63.15 63.45 1,343,279 +0.03(+0.05%)
Sep 19, 2017 63.26 63.54 63.11 63.42 688,376 +0.06(+0.09%)
Sep 18, 2017 62.58 63.42 62.46 63.37 1,063,640 +0.94(+1.50%)
Sep 15, 2017 62.33 62.92 62.17 62.43 1,390,019 +0.07(+0.11%)
Sep 14, 2017 62.12 62.40 61.83 62.36 796,239 +0.24(+0.38%)
Sep 13, 2017 61.77 62.13 61.61 62.12 542,569 +0.17(+0.28%)
Sep 12, 2017 61.62 62.06 61.57 61.95 906,397 +0.49(+0.79%)
Sep 11, 2017 61.38 61.57 60.94 61.47 1,084,175 +0.34(+0.56%)
Sep 08, 2017 60.62 61.34 60.39 61.12 1,219,927 +0.43(+0.71%)
Sep 07, 2017 60.61 60.72 59.95 60.69 736,252 +0.13(+0.22%)
Sep 06, 2017 60.59 60.16 60.56 888,883 +0.43(+0.71%)
Sep 05, 2017 60.32 60.56 59.96 60.13 836,493 -0.21(-0.35%)
Sep 01, 2017 60.41 60.62 60.06 60.34 1,154,297 -0.02(-0.03%)
Aug 31, 2017 59.83 60.41 59.80 60.36 1,244,732 +0.54(+0.91%)
Aug 30, 2017 59.65 59.92 59.62 59.82 717,251 +0.11(+0.18%)
Aug 29, 2017 59.01 59.79 58.95 59.71 710,722 +0.18(+0.30%)
Aug 28, 2017 59.73 59.91 59.28 59.53 452,630 -0.13(-0.22%)
Aug 25, 2017 59.93 60.12 59.54 59.66 604,786 +0.01(+0.02%)
Aug 24, 2017 59.69 60.15 59.61 59.65 795,937 +0.05(+0.08%)
Aug 23, 2017 59.73 59.83 59.26 59.61 858,387 -0.46(-0.76%)
Aug 22, 2017 59.71 60.20 59.48 60.06 723,158 +0.53(+0.90%)
Aug 21, 2017 60.00 60.12 59.39 59.53 626,175 -0.53(-0.89%)
Aug 18, 2017 59.75 60.28 59.61 60.06 916,964 +0.14(+0.24%)
Aug 17, 2017 60.15 60.38 59.90 59.92 1,331,007 -0.31(-0.51%)
Aug 16, 2017 60.52 60.54 60.20 60.23 567,572 +0.00(+0.00%)
Aug 15, 2017 60.36 60.52 60.18 60.23 562,657 -0.01(-0.02%)
Aug 14, 2017 60.12 60.57 59.99 60.24 807,414 +0.52(+0.86%)
Aug 11, 2017 59.75 60.14 59.56 59.72 745,979 -0.15(-0.26%)
Aug 10, 2017 60.35 60.51 59.83 59.87 647,565 -0.78(-1.29%)
Aug 09, 2017 60.74 60.91 60.34 60.66 929,911 -0.23(-0.38%)
Aug 08, 2017 61.15 61.46 60.72 60.88 623,069 -0.37(-0.61%)
Aug 07, 2017 61.50 61.64 61.20 61.26 672,514 -0.31(-0.51%)
Aug 04, 2017 61.77 61.29 61.57 854,308 +0.11(+0.19%)
Aug 03, 2017 61.40 61.98 60.89 61.46 1,129,976 +0.16(+0.26%)
Aug 02, 2017 58.51 62.00 58.16 61.29 3,364,159 +2.49(+4.24%)
Aug 01, 2017 58.92 59.24 58.30 58.80 1,258,444 +0.04(+0.06%)
Jul 31, 2017 59.18 59.18 58.74 58.77 812,206 -0.26(-0.44%)
Jul 28, 2017 58.82 59.17 58.49 59.02 913,104 +0.24(+0.41%)
Jul 27, 2017 58.80 58.88 58.40 58.78 1,223,378 +0.09(+0.15%)
Jul 26, 2017 58.96 59.12 58.55 58.70 667,886 -0.26(-0.44%)
Jul 25, 2017 58.80 59.08 58.52 58.96 920,112 +0.54(+0.93%)
Jul 24, 2017 58.27 58.57 58.24 58.41 719,329 +0.29(+0.49%)
Jul 21, 2017 58.08 58.14 57.74 58.13 1,148,822 -0.22(-0.38%)
Jul 20, 2017 58.77 58.90 58.28 58.35 681,114 -0.46(-0.78%)
Jul 19, 2017 58.80 58.81 58.48 58.80 777,641 +0.20(+0.34%)
Jul 18, 2017 58.84 58.93 58.51 58.60 563,407 -0.44(-0.74%)
Jul 17, 2017 59.04 59.12 58.66 59.04 1,063,258 -0.03(-0.05%)
Jul 14, 2017 58.98 59.25 58.76 59.07 795,147 +0.13(+0.23%)
Jul 13, 2017 59.39 59.40 58.88 58.94 770,533 -0.44(-0.74%)
Jul 12, 2017 59.17 59.46 59.06 59.38 1,020,449 +0.57(+0.97%)
Jul 11, 2017 58.83 58.99 57.95 58.80 1,069,586 -0.08(-0.13%)
Jul 10, 2017 58.73 59.30 58.57 58.88 1,124,234 +0.13(+0.23%)
Jul 07, 2017 58.55 59.20 58.28 58.75 890,208 +0.37(+0.64%)
Jul 06, 2017 58.18 58.52 57.95 58.37 1,100,511 -0.05(-0.08%)
Jul 05, 2017 58.43 58.78 58.36 58.42 1,036,811 +0.01(+0.02%)
Jul 03, 2017 58.21 58.86 57.96 58.41 590,024 +0.61(+1.06%)
Jun 30, 2017 57.58 58.16 57.58 57.80 2,143,210 +0.54(+0.95%)
Jun 29, 2017 57.90 58.03 56.84 57.26 1,927,543 -0.54(-0.94%)
Jun 28, 2017 57.69 58.03 57.48 57.80 889,225 +0.46(+0.80%)
Jun 27, 2017 57.56 57.66 57.34 57.34 810,109 -0.31(-0.55%)
Jun 26, 2017 57.94 58.20 57.49 57.66 1,215,536 -0.01(-0.02%)
Jun 23, 2017 57.77 57.95 57.62 57.67 1,732,330 -0.14(-0.25%)
Jun 22, 2017 57.77 58.05 57.51 57.81 1,042,044 +0.07(+0.12%)
Jun 21, 2017 59.01 59.04 57.69 57.74 2,079,156 -1.30(-2.20%)
Jun 20, 2017 59.83 59.88 59.00 59.04 1,024,705 -0.94(-1.57%)
Jun 19, 2017 59.68 60.02 59.48 59.99 741,363 +0.51(+0.85%)
Jun 16, 2017 59.44 59.76 59.11 59.48 1,534,503 +0.11(+0.19%)
Jun 15, 2017 58.37 59.40 58.31 59.37 820,777 +0.64(+1.09%)
Jun 14, 2017 59.23 59.28 58.62 58.73 943,753 -0.40(-0.68%)
Jun 13, 2017 58.97 59.33 58.81 59.13 615,434 +0.28(+0.47%)
Jun 12, 2017 59.40 59.72 58.77 58.85 1,260,090 -0.59(-0.99%)
Jun 09, 2017 59.14 59.90 59.05 59.44 1,659,017 +0.40(+0.68%)
Jun 08, 2017 59.10 58.37 59.04 1,249,144 +0.41(+0.70%)
Jun 07, 2017 58.76 58.91 58.35 58.63 1,123,322 +0.03(+0.05%)
Jun 06, 2017 58.49 58.85 58.37 58.60 1,318,190 -0.29(-0.49%)
Jun 05, 2017 58.96 59.20 58.77 58.89 778,541 -0.06(-0.10%)
Jun 02, 2017 58.69 59.26 58.47 58.95 1,244,716 +0.33(+0.57%)
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.