Skip to main content

AMETEK Solidstate Controls (NY: AME )

166.60 -2.12 (-1.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 132.29 132.73 131.22 132.27 894,774 +0.70(+0.54%)
May 27, 2021 131.79 132.13 131.36 131.57 871,823 +0.87(+0.67%)
May 26, 2021 130.34 130.83 129.31 130.70 573,905 +0.36(+0.28%)
May 25, 2021 131.08 131.71 130.19 130.33 803,829 -0.56(-0.43%)
May 24, 2021 130.79 131.40 129.84 130.89 1,100,616 +0.82(+0.63%)
May 21, 2021 130.24 131.06 129.22 130.07 1,649,535 +0.46(+0.35%)
May 20, 2021 129.63 129.79 128.57 129.61 730,811 +0.83(+0.65%)
May 19, 2021 127.67 128.90 126.96 128.78 931,514 -0.54(-0.42%)
May 18, 2021 131.04 131.50 129.26 129.32 803,551 -1.82(-1.39%)
May 17, 2021 130.93 131.61 129.40 131.14 728,474 -0.39(-0.30%)
May 14, 2021 131.42 132.05 130.95 131.53 732,263 +0.90(+0.69%)
May 13, 2021 128.78 131.19 128.41 130.63 874,656 +2.53(+1.97%)
May 12, 2021 132.94 133.02 127.74 128.10 1,786,083 -5.19(-3.89%)
May 11, 2021 132.83 133.56 131.34 133.29 1,362,281 -0.93(-0.69%)
May 10, 2021 134.92 136.16 134.05 134.22 904,960 -0.23(-0.17%)
May 07, 2021 132.56 135.17 131.96 134.46 1,578,474 +1.46(+1.10%)
May 06, 2021 133.36 134.42 131.87 133.00 1,541,427 -1.02(-0.76%)
May 05, 2021 134.07 134.52 132.13 134.01 1,410,761 +0.83(+0.62%)
May 04, 2021 131.02 134.03 130.34 133.18 1,493,445 +1.68(+1.28%)
May 03, 2021 133.25 133.25 131.06 131.50 1,127,821 -0.61(-0.46%)
Apr 30, 2021 133.02 133.42 131.74 132.11 900,854 -2.12(-1.58%)
Apr 29, 2021 133.23 134.96 132.37 134.22 968,223 +1.98(+1.50%)
Apr 28, 2021 132.15 133.20 131.65 132.24 752,839 -0.03(-0.02%)
Apr 27, 2021 132.10 132.52 130.84 132.27 554,576 +0.40(+0.30%)
Apr 26, 2021 132.45 133.19 131.63 131.87 784,420 -0.31(-0.24%)
Apr 23, 2021 130.99 132.77 130.72 132.18 552,360 +1.45(+1.11%)
Apr 22, 2021 130.84 131.43 130.15 130.74 966,508 +0.43(+0.33%)
Apr 21, 2021 128.31 130.38 127.94 130.30 638,300 +2.15(+1.68%)
Apr 20, 2021 128.75 129.45 127.41 128.15 738,850 -1.20(-0.93%)
Apr 19, 2021 130.22 130.49 128.17 129.35 743,080 -0.71(-0.55%)
Apr 16, 2021 131.52 131.98 129.52 130.07 1,487,942 -0.29(-0.23%)
Apr 15, 2021 128.73 131.15 128.73 130.36 1,027,489 +2.00(+1.56%)
Apr 14, 2021 129.62 129.82 128.27 128.37 722,153 -0.73(-0.57%)
Apr 13, 2021 129.61 129.81 128.24 129.10 1,044,038 -1.11(-0.85%)
Apr 12, 2021 128.58 130.31 128.58 130.21 800,909 +1.66(+1.30%)
Apr 09, 2021 128.18 128.73 127.37 128.54 883,389 +0.95(+0.74%)
Apr 08, 2021 126.33 128.35 125.74 127.59 1,987,511 +0.75(+0.59%)
Apr 07, 2021 126.95 127.39 125.96 126.84 567,193 -0.23(-0.18%)
Apr 06, 2021 127.88 129.03 126.66 127.07 967,523 -0.90(-0.70%)
Apr 05, 2021 127.06 128.05 126.13 127.97 753,824 +2.01(+1.59%)
Apr 01, 2021 125.64 126.29 124.34 125.97 715,883 +0.91(+0.73%)
Mar 31, 2021 125.11 126.25 123.64 125.06 1,274,552 +0.28(+0.23%)
Mar 30, 2021 125.28 126.43 124.48 124.77 1,033,484 -0.75(-0.60%)
Mar 29, 2021 123.86 126.14 123.42 125.53 1,383,742 +0.87(+0.70%)
Mar 26, 2021 121.41 124.85 120.27 124.66 1,068,156 +4.18(+3.47%)
Mar 25, 2021 120.53 120.66 118.11 120.47 1,281,653 +0.23(+0.20%)
Mar 24, 2021 119.65 121.91 119.47 120.24 952,868 +1.12(+0.94%)
Mar 23, 2021 119.78 122.11 118.59 119.12 1,230,894 -1.19(-0.99%)
Mar 22, 2021 118.39 120.69 117.73 120.32 1,487,813 +2.08(+1.76%)
Mar 19, 2021 118.59 119.85 117.60 118.23 1,252,719 -0.89(-0.75%)
Mar 18, 2021 118.90 121.41 118.71 119.12 844,916 -0.04(-0.03%)
Mar 17, 2021 118.23 120.59 117.68 119.16 886,881 +0.85(+0.72%)
Mar 16, 2021 120.96 121.51 118.21 118.31 622,990 -1.90(-1.58%)
Mar 15, 2021 118.91 120.28 117.24 120.21 1,120,107 +1.18(+0.99%)
Mar 12, 2021 119.49 119.54 117.89 119.03 1,098,593 -0.14(-0.11%)
Mar 11, 2021 120.90 121.88 118.95 119.16 1,274,006 -1.77(-1.46%)
Mar 10, 2021 118.46 121.22 117.53 120.93 1,601,224 +3.02(+2.56%)
Mar 09, 2021 121.44 121.66 117.90 117.91 1,468,741 -2.79(-2.31%)
Mar 08, 2021 120.53 122.94 119.30 120.70 1,524,938 +1.20(+1.01%)
Mar 05, 2021 118.74 119.99 116.18 119.50 1,005,254 +1.82(+1.54%)
Mar 04, 2021 119.52 120.34 115.74 117.68 881,600 -2.04(-1.71%)
Mar 03, 2021 119.27 121.21 119.06 119.72 858,566 +0.09(+0.07%)
Mar 02, 2021 119.77 120.18 119.07 119.63 733,828 +0.11(+0.09%)
Mar 01, 2021 116.84 120.29 116.84 119.52 847,528 +4.21(+3.65%)
Feb 26, 2021 118.19 118.19 115.14 115.31 1,458,877 -2.28(-1.94%)
Feb 25, 2021 120.36 121.06 116.98 117.59 879,321 -2.65(-2.20%)
Feb 24, 2021 117.80 120.91 117.22 120.24 834,825 +3.00(+2.56%)
Feb 23, 2021 116.91 117.83 115.41 117.24 1,330,679 -0.20(-0.17%)
Feb 22, 2021 117.54 118.16 116.32 117.43 780,333 -0.70(-0.60%)
Feb 19, 2021 117.08 119.54 116.70 118.14 883,510 +1.87(+1.61%)
Feb 18, 2021 117.03 117.23 115.30 116.27 828,941 -1.23(-1.05%)
Feb 17, 2021 117.91 118.53 116.93 117.50 868,123 -1.00(-0.84%)
Feb 16, 2021 119.72 119.84 117.90 118.50 646,670 -0.51(-0.43%)
Feb 12, 2021 118.34 119.27 117.68 119.01 645,343 +0.10(+0.08%)
Feb 11, 2021 118.79 119.25 117.30 118.91 756,084 +1.14(+0.97%)
Feb 10, 2021 118.61 118.61 116.98 117.77 1,005,721 -0.42(-0.36%)
Feb 09, 2021 117.30 119.36 116.79 118.19 1,429,285 +1.00(+0.85%)
Feb 08, 2021 115.18 117.41 115.03 117.19 1,320,979 +2.83(+2.47%)
Feb 05, 2021 114.76 116.12 114.22 114.36 2,057,365 -0.15(-0.13%)
Feb 04, 2021 114.87 116.88 113.06 114.51 2,177,936 +0.61(+0.53%)
Feb 03, 2021 113.53 114.15 112.82 113.90 978,157 +0.04(+0.03%)
Feb 02, 2021 113.82 114.52 113.02 113.86 855,803 +1.57(+1.40%)
Feb 01, 2021 111.43 112.52 110.15 112.29 1,204,129 +1.58(+1.43%)
Jan 29, 2021 111.21 112.79 109.99 110.71 1,540,210 -1.48(-1.32%)
Jan 28, 2021 109.95 113.39 109.23 112.19 1,354,280 +3.64(+3.35%)
Jan 27, 2021 109.18 109.49 104.55 108.56 2,072,754 -2.19(-1.98%)
Jan 26, 2021 114.52 114.77 110.69 110.75 951,744 -2.98(-2.62%)
Jan 25, 2021 113.97 114.36 111.85 113.73 1,065,799 -0.98(-0.85%)
Jan 22, 2021 116.32 116.95 114.28 114.70 997,274 -2.08(-1.78%)
Jan 21, 2021 117.56 118.78 116.59 116.79 775,620 -0.62(-0.52%)
Jan 20, 2021 116.68 117.95 115.98 117.40 748,463 +1.13(+0.98%)
Jan 19, 2021 117.48 118.34 115.79 116.27 833,677 -0.05(-0.04%)
Jan 15, 2021 117.02 117.02 114.27 116.32 1,270,532 -1.68(-1.42%)
Jan 14, 2021 118.87 119.09 117.31 118.00 695,386 -0.70(-0.59%)
Jan 13, 2021 121.10 121.18 118.61 118.70 676,057 -2.62(-2.16%)
Jan 12, 2021 121.27 122.02 120.51 121.32 654,899 -0.03(-0.02%)
Jan 11, 2021 119.26 122.11 119.17 121.35 654,729 +0.60(+0.49%)
Jan 08, 2021 122.21 122.50 119.30 120.76 690,767 -0.84(-0.69%)
Jan 07, 2021 122.14 122.97 120.65 121.60 751,873 +0.15(+0.12%)
Jan 06, 2021 117.75 122.44 117.75 121.45 867,962 +4.94(+4.24%)
Jan 05, 2021 115.26 117.21 115.26 116.51 856,678 +0.80(+0.69%)
Jan 04, 2021 118.37 119.57 115.06 115.71 1,181,076 -2.50(-2.12%)
Dec 31, 2020 118.21 118.21 118.21 447,105 +1.08(+0.93%)
Dec 30, 2020 116.40 117.64 116.38 117.13 447,105 +1.14(+0.99%)
Dec 29, 2020 117.63 117.63 115.01 115.99 401,262 -1.08(-0.92%)
Dec 28, 2020 117.43 118.17 116.92 117.06 379,762 +0.70(+0.61%)
Dec 24, 2020 115.97 116.63 115.34 116.36 192,743 +0.41(+0.35%)
Dec 23, 2020 115.58 116.75 114.88 115.95 464,461 +0.94(+0.82%)
Dec 22, 2020 115.65 115.90 114.60 115.01 573,120 -0.44(-0.38%)
Dec 21, 2020 113.32 115.92 112.05 115.45 773,843 +0.01(+0.01%)
Dec 18, 2020 114.96 115.86 114.34 115.44 1,958,333 +0.46(+0.40%)
Dec 17, 2020 114.63 115.13 114.21 114.98 807,373 +0.83(+0.73%)
Dec 16, 2020 115.24 115.47 113.65 114.15 675,507 -0.99(-0.86%)
Dec 15, 2020 114.88 115.92 113.60 115.14 772,162 +1.46(+1.28%)
Dec 14, 2020 116.79 116.99 113.62 113.68 781,061 -2.03(-1.76%)
Dec 11, 2020 114.37 115.87 114.17 115.71 1,069,502 +0.03(+0.03%)
Dec 10, 2020 115.45 116.39 114.60 115.68 900,902 -0.40(-0.35%)
Dec 09, 2020 116.16 116.61 115.53 116.08 869,528 +0.19(+0.16%)
Dec 08, 2020 114.28 116.54 114.28 115.90 1,156,659 +0.94(+0.82%)
Dec 07, 2020 114.59 115.21 114.08 114.96 742,040 +0.75(+0.66%)
Dec 04, 2020 111.90 114.76 111.90 114.21 878,395 +2.53(+2.27%)
Dec 03, 2020 112.06 113.23 111.49 111.67 949,967 -0.58(-0.51%)
Dec 02, 2020 113.80 114.39 111.75 112.25 1,414,148 -2.17(-1.89%)
Dec 01, 2020 116.66 117.19 114.33 114.42 1,272,511 -1.26(-1.09%)
Nov 30, 2020 116.84 116.93 114.71 115.68 988,224 -1.21(-1.04%)
Nov 27, 2020 117.21 117.46 116.31 116.89 433,331 -0.05(-0.04%)
Nov 25, 2020 117.69 117.77 116.09 116.94 698,413 -1.40(-1.18%)
Nov 24, 2020 116.04 118.76 114.73 118.33 1,720,781 +3.38(+2.94%)
Nov 23, 2020 115.63 116.04 114.53 114.95 837,854 +0.36(+0.32%)
Nov 20, 2020 115.45 115.51 113.71 114.59 883,365 -0.74(-0.64%)
Nov 19, 2020 116.11 116.42 114.31 115.33 1,074,195 -1.03(-0.89%)
Nov 18, 2020 116.34 117.45 115.40 116.37 1,034,451 +0.47(+0.40%)
Nov 17, 2020 116.51 117.01 115.58 115.90 1,084,061 -1.29(-1.10%)
Nov 16, 2020 116.00 117.44 115.55 117.19 1,287,106 +2.74(+2.40%)
Nov 13, 2020 113.85 114.68 112.96 114.45 849,551 +1.78(+1.58%)
Nov 12, 2020 113.48 114.14 112.02 112.67 894,199 -1.28(-1.12%)
Nov 11, 2020 114.18 114.72 113.27 113.95 1,172,080 +0.30(+0.27%)
Nov 10, 2020 111.59 114.60 111.04 113.65 1,659,989 +2.32(+2.09%)
Nov 09, 2020 114.10 116.09 111.19 111.32 1,650,147 +3.66(+3.40%)
Nov 06, 2020 106.55 108.03 106.24 107.66 965,544 +1.24(+1.16%)
Nov 05, 2020 104.29 106.86 103.88 106.42 902,726 +3.57(+3.47%)
Nov 04, 2020 102.00 103.83 100.59 102.85 1,121,032 +0.10(+0.10%)
Nov 03, 2020 101.14 103.25 100.69 102.75 1,134,505 +2.95(+2.95%)
Nov 02, 2020 97.41 99.84 97.31 99.81 1,207,764 +3.97(+4.14%)
Oct 30, 2020 96.15 96.86 94.53 95.84 1,006,121 -0.69(-0.72%)
Oct 29, 2020 95.88 98.45 95.16 96.53 1,220,608 +0.70(+0.73%)
Oct 28, 2020 98.03 98.94 95.70 95.83 1,319,620 -4.29(-4.29%)
Oct 27, 2020 102.52 102.52 99.95 100.12 840,594 -2.45(-2.39%)
Oct 26, 2020 103.78 103.93 101.61 102.57 933,150 -2.60(-2.47%)
Oct 23, 2020 105.37 105.48 104.31 105.17 904,474 +0.73(+0.70%)
Oct 22, 2020 104.99 105.63 104.28 104.43 1,228,028 -0.14(-0.13%)
Oct 21, 2020 106.03 106.79 104.55 104.57 1,114,818 -1.51(-1.43%)
Oct 20, 2020 105.62 107.17 105.37 106.08 556,948 +1.12(+1.07%)
Oct 19, 2020 107.30 107.82 104.76 104.96 709,106 -2.24(-2.09%)
Oct 16, 2020 106.83 108.15 106.19 107.20 1,512,204 +0.82(+0.77%)
Oct 15, 2020 103.84 106.44 103.84 106.39 677,270 +1.08(+1.03%)
Oct 14, 2020 104.30 105.76 103.26 105.30 798,141 +1.70(+1.64%)
Oct 13, 2020 104.82 105.35 102.94 103.60 651,908 -1.44(-1.37%)
Oct 12, 2020 105.22 105.32 104.23 105.04 1,029,619 +0.67(+0.64%)
Oct 09, 2020 104.91 106.02 104.21 104.37 860,720 +0.43(+0.41%)
Oct 08, 2020 104.43 104.43 103.19 103.94 1,327,014 -0.04(-0.04%)
Oct 07, 2020 103.09 104.70 102.78 103.97 1,316,417 +2.16(+2.12%)
Oct 06, 2020 101.01 103.32 100.73 101.82 1,251,280 +0.81(+0.80%)
Oct 05, 2020 99.49 101.47 99.31 101.01 885,981 +2.65(+2.70%)
Oct 02, 2020 95.79 99.23 95.68 98.35 733,047 +0.91(+0.93%)
Oct 01, 2020 98.28 98.94 96.63 97.45 1,072,436 +0.44(+0.45%)
Sep 30, 2020 97.59 98.68 96.35 97.01 1,057,869 -0.48(-0.49%)
Sep 29, 2020 97.54 98.48 96.91 97.49 1,064,481 +0.39(+0.40%)
Sep 28, 2020 96.55 98.02 96.44 97.09 702,796 +1.95(+2.05%)
Sep 25, 2020 93.22 95.57 92.86 95.14 587,339 +1.23(+1.31%)
Sep 24, 2020 93.03 94.74 92.62 93.91 854,750 +0.89(+0.95%)
Sep 23, 2020 95.21 96.05 92.83 93.03 729,512 -1.87(-1.97%)
Sep 22, 2020 93.79 95.20 93.68 94.90 858,958 +0.98(+1.04%)
Sep 21, 2020 96.37 97.01 92.75 93.92 942,614 -4.36(-4.44%)
Sep 18, 2020 99.57 100.72 98.20 98.29 1,239,130 -1.58(-1.58%)
Sep 17, 2020 98.72 100.56 97.88 99.87 712,876 -0.01(-0.01%)
Sep 16, 2020 100.31 100.99 99.54 99.88 1,105,665 +0.02(+0.02%)
Sep 15, 2020 99.20 100.47 99.14 99.86 752,937 +0.91(+0.92%)
Sep 14, 2020 98.22 99.34 98.09 98.95 701,495 +1.44(+1.48%)
Sep 11, 2020 96.35 98.41 96.11 97.50 937,365 +1.93(+2.02%)
Sep 10, 2020 97.02 97.76 95.41 95.57 1,276,892 -1.21(-1.25%)
Sep 09, 2020 95.57 97.43 95.30 96.78 693,171 +2.30(+2.43%)
Sep 08, 2020 96.12 96.20 94.40 94.48 939,410 -2.42(-2.49%)
Sep 04, 2020 98.25 98.61 95.87 96.90 816,210 -0.41(-0.42%)
Sep 03, 2020 100.73 100.90 96.48 97.31 884,953 -3.11(-3.09%)
Sep 02, 2020 99.34 101.26 98.98 100.41 1,566,164 +1.03(+1.04%)
Sep 01, 2020 97.82 99.57 97.60 99.38 547,822 +1.29(+1.31%)
Aug 31, 2020 99.15 99.15 97.77 98.10 675,053 -1.20(-1.21%)
Aug 28, 2020 98.55 99.34 98.07 99.29 715,403 +0.99(+1.01%)
Aug 27, 2020 98.87 98.94 97.88 98.30 601,677 -0.10(-0.10%)
Aug 26, 2020 97.88 98.58 97.38 98.40 644,145 +0.09(+0.09%)
Aug 25, 2020 98.80 98.97 97.68 98.31 583,351 +0.12(+0.12%)
Aug 24, 2020 98.24 98.36 97.19 98.19 696,796 +0.55(+0.56%)
Aug 21, 2020 97.39 98.10 97.25 97.65 653,707 +0.08(+0.08%)
Aug 20, 2020 97.48 98.00 97.03 97.57 654,031 -0.83(-0.84%)
Aug 19, 2020 98.86 98.90 98.21 98.40 702,839 -0.56(-0.56%)
Aug 18, 2020 98.73 99.17 98.69 98.95 993,258 +0.18(+0.18%)
Aug 17, 2020 98.66 99.30 98.55 98.78 930,688 +0.12(+0.12%)
Aug 14, 2020 97.76 99.39 97.76 98.66 1,033,942 +0.31(+0.32%)
Aug 13, 2020 98.13 98.72 97.91 98.35 872,224 -0.26(-0.27%)
Aug 12, 2020 97.64 98.92 97.39 98.61 865,713 +1.93(+1.99%)
Aug 11, 2020 97.41 99.05 96.66 96.68 1,407,086 +0.20(+0.21%)
Aug 10, 2020 95.45 96.70 95.31 96.48 1,756,736 +1.22(+1.28%)
Aug 07, 2020 95.03 96.29 94.10 95.26 1,526,891 +0.26(+0.28%)
Aug 06, 2020 94.01 95.02 93.65 95.00 848,945 +1.07(+1.14%)
Aug 05, 2020 93.33 94.54 92.50 93.93 1,029,737 +1.88(+2.04%)
Aug 04, 2020 90.72 93.51 90.72 92.05 1,228,923 -0.45(-0.48%)
Aug 03, 2020 91.40 93.37 90.86 92.49 1,368,993 +1.66(+1.82%)
Jul 31, 2020 90.91 91.11 89.11 90.84 1,182,381 -0.63(-0.69%)
Jul 30, 2020 90.80 91.68 89.90 91.47 861,479 -0.44(-0.48%)
Jul 29, 2020 90.04 92.21 90.04 91.91 1,419,022 +2.21(+2.47%)
Jul 28, 2020 90.22 90.60 89.64 89.70 706,797 -0.94(-1.04%)
Jul 27, 2020 90.23 91.43 89.79 90.64 1,115,430 +0.15(+0.16%)
Jul 24, 2020 91.07 91.34 90.00 90.50 1,038,561 -0.41(-0.45%)
Jul 23, 2020 91.17 91.73 90.49 90.91 942,461 -0.29(-0.32%)
Jul 22, 2020 89.63 91.29 89.62 91.20 1,122,385 +1.52(+1.69%)
Jul 21, 2020 89.14 90.56 89.14 89.68 1,275,893 +0.61(+0.69%)
Jul 20, 2020 89.96 90.39 88.75 89.07 1,024,526 -1.48(-1.64%)
Jul 17, 2020 90.86 91.29 90.37 90.55 2,933,677 +0.21(+0.24%)
Jul 16, 2020 90.46 91.77 89.95 90.33 1,166,100 -0.48(-0.53%)
Jul 15, 2020 90.80 91.47 90.28 90.81 1,415,203 +1.39(+1.56%)
Jul 14, 2020 86.46 89.50 86.30 89.42 1,647,246 +3.23(+3.75%)
Jul 13, 2020 85.31 87.27 84.96 86.18 1,796,389 +1.53(+1.81%)
Jul 10, 2020 83.96 84.72 83.52 84.65 832,840 +0.62(+0.74%)
Jul 09, 2020 85.57 85.72 83.54 84.03 1,301,540 -1.69(-1.97%)
Jul 08, 2020 86.32 86.91 84.85 85.71 990,504 -0.38(-0.44%)
Jul 07, 2020 86.84 87.62 85.88 86.09 795,342 -1.34(-1.54%)
Jul 06, 2020 88.19 88.92 86.87 87.44 911,868 +0.78(+0.90%)
Jul 02, 2020 86.62 87.76 86.25 86.66 1,056,834 +1.33(+1.56%)
Jul 01, 2020 87.42 87.65 85.10 85.32 1,168,640 -1.73(-1.99%)
Jun 30, 2020 85.75 87.38 85.44 87.06 1,056,764 +1.23(+1.43%)
Jun 29, 2020 84.99 85.86 83.93 85.83 1,289,922 +2.26(+2.70%)
Jun 26, 2020 84.60 84.62 82.86 83.57 5,734,518 -1.32(-1.55%)
Jun 25, 2020 83.34 84.99 82.34 84.89 1,507,671 +1.27(+1.51%)
Jun 24, 2020 85.89 85.98 83.47 83.62 1,924,812 -3.16(-3.64%)
Jun 23, 2020 88.23 88.23 86.63 86.78 974,306 -0.24(-0.28%)
Jun 22, 2020 86.02 87.24 85.07 87.02 759,652 +0.78(+0.90%)
Jun 19, 2020 88.70 88.74 85.78 86.24 1,905,483 -0.65(-0.75%)
Jun 18, 2020 87.12 88.02 86.59 86.89 809,656 -0.76(-0.87%)
Jun 17, 2020 89.04 89.21 87.41 87.65 760,007 -0.74(-0.84%)
Jun 16, 2020 89.25 89.58 86.92 88.39 1,190,520 +2.40(+2.79%)
Jun 15, 2020 83.12 86.92 82.45 86.00 1,308,189 +0.60(+0.71%)
Jun 12, 2020 87.73 87.85 83.05 85.39 1,803,957 -0.42(-0.49%)
Jun 11, 2020 87.79 88.09 85.55 85.81 1,539,699 -4.75(-5.25%)
Jun 10, 2020 92.19 92.24 90.06 90.57 950,649 -1.59(-1.73%)
Jun 09, 2020 91.80 93.21 91.20 92.16 1,084,672 -1.13(-1.21%)
Jun 08, 2020 94.41 95.28 92.95 93.29 1,390,460 -1.01(-1.07%)
Jun 05, 2020 94.90 95.03 93.07 94.30 1,323,728 +2.70(+2.95%)
Jun 04, 2020 91.56 92.06 90.90 91.60 808,875 -0.78(-0.84%)
Jun 03, 2020 91.75 92.90 91.37 92.37 1,449,368 +2.01(+2.23%)
Jun 02, 2020 89.79 91.24 88.96 90.36 1,122,908 +0.89(+1.00%)
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.