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

Moog Inc Cl A (NY: MOG-A )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2019 86.20 89.50 85.89 89.47 184,998 +3.24(+3.76%)
Jan 30, 2019 85.14 86.61 84.77 86.23 230,387 +1.19(+1.40%)
Jan 29, 2019 83.96 85.88 83.63 85.04 145,980 +1.16(+1.38%)
Jan 28, 2019 82.28 83.88 81.87 83.88 156,539 +0.70(+0.84%)
Jan 25, 2019 80.84 83.88 80.84 83.18 348,600 +3.54(+4.45%)
Jan 24, 2019 79.46 80.60 78.96 79.64 237,336 +0.14(+0.18%)
Jan 23, 2019 79.80 81.35 78.41 79.50 234,633 +0.02(+0.03%)
Jan 22, 2019 80.27 80.52 78.81 79.48 178,388 -1.98(-2.43%)
Jan 18, 2019 81.35 82.17 81.20 81.46 119,900 +0.39(+0.48%)
Jan 17, 2019 80.04 81.78 79.65 81.07 167,319 +0.76(+0.95%)
Jan 16, 2019 80.30 81.05 79.61 80.31 110,479 +0.02(+0.02%)
Jan 15, 2019 80.33 81.19 79.53 80.29 112,505 +0.07(+0.09%)
Jan 14, 2019 80.91 81.68 80.22 80.22 71,873 -0.88(-1.09%)
Jan 11, 2019 80.31 81.31 79.73 81.10 127,900 +0.10(+0.12%)
Jan 10, 2019 80.68 81.39 80.24 81.00 108,429 -0.26(-0.32%)
Jan 09, 2019 82.00 82.51 80.42 81.26 79,740 -0.52(-0.64%)
Jan 08, 2019 79.26 81.78 78.05 81.78 98,766 +3.49(+4.46%)
Jan 07, 2019 77.30 78.75 76.68 78.29 75,430 +1.05(+1.36%)
Jan 04, 2019 76.14 78.03 75.75 77.24 129,000 +2.69(+3.61%)
Jan 03, 2019 76.62 77.27 74.32 74.55 182,409 -2.83(-3.66%)
Jan 02, 2019 76.41 77.78 75.82 77.38 106,665 -0.10(-0.13%)
Dec 31, 2018 77.74 78.28 76.29 77.48 99,400 +0.43(+0.56%)
Dec 28, 2018 77.06 78.18 76.00 77.05 171,400 +0.52(+0.68%)
Dec 27, 2018 74.99 76.66 73.68 76.53 196,725 -0.06(-0.08%)
Dec 26, 2018 73.16 76.72 71.68 76.59 131,726 +4.13(+5.70%)
Dec 24, 2018 76.23 76.23 72.46 72.46 101,800 -4.43(-5.76%)
Dec 21, 2018 79.21 79.35 76.61 76.89 809,400 -2.11(-2.67%)
Dec 20, 2018 78.63 80.29 77.94 79.00 177,088 +0.07(+0.09%)
Dec 19, 2018 78.16 80.97 78.02 78.93 237,896 +0.89(+1.14%)
Dec 18, 2018 77.72 78.91 76.97 78.04 278,599 +0.90(+1.17%)
Dec 17, 2018 77.26 79.64 76.92 77.14 258,783 -0.39(-0.50%)
Dec 14, 2018 76.74 78.42 76.74 77.53 129,100 -0.36(-0.46%)
Dec 13, 2018 78.31 79.00 77.24 77.89 124,048 -0.25(-0.32%)
Dec 12, 2018 77.49 79.39 77.41 78.14 118,841 +2.09(+2.75%)
Dec 11, 2018 77.66 78.77 75.29 76.05 94,116 -0.14(-0.18%)
Dec 10, 2018 77.37 78.26 75.43 76.19 231,223 -1.10(-1.42%)
Dec 07, 2018 80.55 81.69 77.00 77.29 126,100 -2.91(-3.63%)
Dec 06, 2018 80.19 80.47 77.49 80.20 112,018 -1.29(-1.58%)
Dec 04, 2018 87.19 87.46 81.26 81.49 99,200 -6.23(-7.10%)
Dec 03, 2018 87.26 89.19 87.00 87.72 98,557 +0.27(+0.31%)
Nov 30, 2018 85.22 87.62 84.75 87.45 145,400 +2.34(+2.75%)
Nov 29, 2018 84.55 86.19 83.68 85.11 109,653 +0.28(+0.33%)
Nov 28, 2018 82.24 84.94 80.56 84.83 118,716 +3.16(+3.87%)
Nov 27, 2018 82.22 82.65 81.30 81.67 103,409 -1.00(-1.21%)
Nov 26, 2018 82.22 83.00 81.14 82.67 61,163 +1.18(+1.45%)
Nov 23, 2018 80.30 82.18 78.38 81.49 26,400 +0.43(+0.53%)
Nov 21, 2018 81.06 81.06 81.06 0 +0.40(+0.50%)
Nov 20, 2018 80.58 81.60 79.24 80.66 68,325 -1.12(-1.37%)
Nov 19, 2018 84.56 84.56 81.38 81.78 96,014 -3.12(-3.67%)
Nov 16, 2018 84.31 85.94 84.09 84.90 163,200 -0.16(-0.19%)
Nov 15, 2018 80.30 85.12 80.20 85.06 155,346 +4.43(+5.49%)
Nov 14, 2018 82.97 83.06 80.40 80.63 132,513 +1.42(+1.79%)
Nov 13, 2018 79.42 81.06 78.89 79.21 83,971 +0.06(+0.08%)
Nov 12, 2018 82.14 82.14 78.97 79.15 67,917 -2.79(-3.40%)
Nov 09, 2018 82.03 82.72 81.30 81.94 67,200 -0.80(-0.97%)
Nov 08, 2018 83.30 83.50 81.70 82.74 146,658 -0.85(-1.02%)
Nov 07, 2018 82.53 83.68 81.13 83.59 75,978 +1.52(+1.85%)
Nov 06, 2018 82.36 83.66 80.55 82.07 140,867 +0.15(+0.18%)
Nov 05, 2018 81.40 82.26 79.60 81.92 156,736 +1.13(+1.40%)
Nov 02, 2018 85.00 86.58 80.14 80.79 145,900 +5.95(+7.95%)
Nov 01, 2018 71.90 75.06 71.09 74.84 231,200 +3.29(+4.60%)
Oct 31, 2018 71.19 72.95 69.63 71.55 115,313 +1.32(+1.88%)
Oct 30, 2018 69.67 70.66 68.37 70.23 201,924 +0.46(+0.66%)
Oct 29, 2018 73.68 73.68 68.80 69.77 123,080 -2.53(-3.50%)
Oct 26, 2018 72.16 72.96 71.89 72.30 293,400 -0.88(-1.20%)
Oct 25, 2018 73.33 74.04 72.21 73.18 153,160 +0.49(+0.67%)
Oct 24, 2018 75.33 75.86 72.47 72.69 80,200 -2.58(-3.43%)
Oct 23, 2018 74.29 76.00 74.00 75.27 119,704 -0.39(-0.52%)
Oct 22, 2018 75.98 76.36 74.93 75.66 70,392 +0.10(+0.13%)
Oct 19, 2018 75.66 75.86 74.95 75.56 64,800 -0.08(-0.11%)
Oct 18, 2018 77.04 78.04 75.51 75.64 76,628 -1.98(-2.55%)
Oct 17, 2018 76.42 77.77 75.98 77.62 111,424 +1.07(+1.40%)
Oct 16, 2018 74.00 76.77 73.13 76.55 139,859 +2.64(+3.57%)
Oct 15, 2018 74.10 75.16 73.87 73.91 204,797 -0.07(-0.09%)
Oct 12, 2018 76.04 77.63 72.90 73.98 201,300 -0.48(-0.64%)
Oct 11, 2018 78.81 79.36 74.46 74.46 189,271 -4.76(-6.01%)
Oct 10, 2018 82.66 82.96 79.11 79.22 164,540 -3.73(-4.50%)
Oct 09, 2018 83.62 84.05 82.80 82.95 135,233 -1.13(-1.34%)
Oct 08, 2018 83.94 84.49 83.59 84.08 79,377 -0.09(-0.11%)
Oct 05, 2018 85.80 85.80 83.62 84.17 117,900 -1.40(-1.64%)
Oct 04, 2018 86.75 86.75 84.84 85.57 89,116 -1.47(-1.69%)
Oct 03, 2018 85.94 87.31 84.84 87.04 74,321 +1.53(+1.79%)
Oct 02, 2018 85.33 85.79 85.09 85.51 60,852 +0.08(+0.09%)
Oct 01, 2018 86.63 86.63 84.91 85.43 71,449 -0.54(-0.63%)
Sep 28, 2018 87.04 87.04 85.19 85.97 166,500 -1.23(-1.41%)
Sep 27, 2018 85.03 87.85 84.68 87.20 176,163 +2.20(+2.59%)
Sep 26, 2018 83.96 85.65 83.70 85.00 134,616 +1.02(+1.21%)
Sep 25, 2018 83.33 84.40 82.48 83.98 67,760 +0.72(+0.86%)
Sep 24, 2018 84.00 84.00 82.14 83.26 80,896 -0.76(-0.90%)
Sep 21, 2018 83.60 84.43 83.35 84.02 325,900 +0.73(+0.88%)
Sep 20, 2018 83.60 84.20 82.72 83.29 55,743 +0.33(+0.40%)
Sep 19, 2018 83.77 85.39 82.78 82.96 125,037 -0.88(-1.05%)
Sep 18, 2018 82.62 84.08 82.26 83.84 64,203 +1.25(+1.51%)
Sep 17, 2018 82.73 82.80 81.04 82.59 98,786 -0.09(-0.11%)
Sep 14, 2018 80.81 83.20 80.39 82.68 98,300 +1.96(+2.43%)
Sep 13, 2018 79.50 80.99 79.25 80.72 80,792 +1.69(+2.14%)
Sep 12, 2018 78.84 79.45 78.50 79.03 69,476 +0.10(+0.13%)
Sep 11, 2018 78.08 79.31 77.78 78.93 51,146 +0.47(+0.60%)
Sep 10, 2018 79.38 79.81 78.21 78.46 48,731 -0.35(-0.44%)
Sep 07, 2018 78.37 78.94 77.55 78.81 57,400 +0.36(+0.46%)
Sep 06, 2018 79.22 79.76 78.20 78.45 86,275 -0.62(-0.78%)
Sep 05, 2018 78.22 79.75 76.63 79.07 124,729 +0.84(+1.07%)
Sep 04, 2018 78.93 78.99 77.35 78.23 91,339 -0.68(-0.86%)
Aug 31, 2018 78.91 78.91 78.91 0 -0.06(-0.08%)
Aug 30, 2018 81.47 81.47 78.68 78.97 89,530 -2.71(-3.32%)
Aug 29, 2018 81.06 82.97 80.03 81.68 108,413 +1.33(+1.66%)
Aug 28, 2018 80.67 80.78 80.20 80.35 98,037 -0.03(-0.04%)
Aug 27, 2018 80.18 80.97 79.75 80.38 73,762 +0.93(+1.17%)
Aug 24, 2018 79.60 79.64 79.20 79.45 112,200 +0.09(+0.11%)
Aug 23, 2018 79.70 79.89 79.15 79.36 66,941 -0.47(-0.59%)
Aug 22, 2018 80.21 81.13 79.49 79.83 95,758 -0.48(-0.60%)
Aug 21, 2018 78.78 81.01 78.66 80.31 137,724 +1.59(+2.02%)
Aug 20, 2018 78.04 79.00 77.62 78.72 132,404 +1.06(+1.36%)
Aug 17, 2018 76.44 77.73 76.15 77.66 49,400 +0.86(+1.12%)
Aug 16, 2018 76.86 77.67 76.32 76.80 91,482 +0.38(+0.50%)
Aug 15, 2018 76.34 76.64 75.56 76.42 93,932 -0.36(-0.47%)
Aug 14, 2018 75.18 77.16 75.18 76.78 90,104 +1.45(+1.92%)
Aug 13, 2018 75.15 75.62 74.71 75.33 86,884 +0.18(+0.24%)
Aug 10, 2018 75.22 75.33 74.78 75.15 77,000 -0.72(-0.95%)
Aug 09, 2018 75.62 76.49 75.30 75.87 98,081 +0.42(+0.56%)
Aug 08, 2018 74.91 75.54 74.22 75.45 68,247 +0.50(+0.67%)
Aug 07, 2018 74.54 75.06 74.14 74.95 70,348 +0.77(+1.04%)
Aug 06, 2018 74.00 74.98 73.69 74.18 98,101 +0.18(+0.24%)
Aug 03, 2018 73.90 74.22 73.33 74.00 92,400 +0.23(+0.31%)
Aug 02, 2018 73.50 74.11 72.89 73.77 57,019 -0.27(-0.36%)
Aug 01, 2018 75.04 75.25 73.73 74.04 95,756 -0.97(-1.29%)
Jul 31, 2018 72.00 75.27 71.56 75.01 207,881 +3.19(+4.44%)
Jul 30, 2018 73.79 74.17 71.66 71.82 88,287 -2.27(-3.06%)
Jul 27, 2018 80.70 81.30 73.10 74.09 241,300 -6.59(-8.17%)
Jul 26, 2018 78.69 82.68 78.69 80.68 170,616 +1.95(+2.48%)
Jul 25, 2018 78.70 79.23 77.38 78.73 79,132 -0.32(-0.40%)
Jul 24, 2018 78.90 79.29 78.22 79.05 96,685 +0.76(+0.97%)
Jul 23, 2018 81.29 81.49 78.23 78.29 61,735 -3.13(-3.84%)
Jul 20, 2018 79.69 81.82 79.69 81.42 93,760 +1.56(+1.95%)
Jul 19, 2018 78.79 79.92 78.44 79.86 149,935 +1.02(+1.29%)
Jul 18, 2018 78.88 79.11 78.20 78.84 73,246 +0.08(+0.10%)
Jul 17, 2018 78.19 78.92 78.13 78.76 56,478 +0.46(+0.59%)
Jul 16, 2018 78.68 79.08 77.91 78.30 49,348 +0.04(+0.05%)
Jul 13, 2018 78.19 78.90 78.13 78.26 74,278 +0.13(+0.17%)
Jul 12, 2018 78.04 78.56 76.98 78.13 89,462 +0.82(+1.06%)
Jul 11, 2018 77.55 78.15 77.00 77.31 68,598 -1.03(-1.31%)
Jul 10, 2018 78.70 79.03 77.41 78.34 73,502 -0.03(-0.04%)
Jul 09, 2018 77.58 78.65 77.51 78.37 92,835 +1.19(+1.54%)
Jul 06, 2018 77.53 77.54 76.98 77.18 61,353 -0.25(-0.32%)
Jul 05, 2018 77.85 78.00 76.98 77.43 81,962 -0.35(-0.45%)
Jul 03, 2018 77.78 77.78 77.78 0 +0.40(+0.52%)
Jul 02, 2018 77.23 77.57 75.77 77.38 148,827 -0.58(-0.74%)
Jun 29, 2018 77.47 79.02 77.47 77.96 98,076 +0.49(+0.63%)
Jun 28, 2018 76.92 77.71 76.00 77.47 111,063 +0.34(+0.44%)
Jun 27, 2018 77.32 78.94 76.98 77.13 142,683 +0.13(+0.17%)
Jun 26, 2018 76.39 77.43 75.86 77.00 140,981 +0.68(+0.89%)
Jun 25, 2018 76.29 77.15 75.62 76.32 113,955 -0.65(-0.84%)
Jun 22, 2018 77.68 77.68 76.64 76.97 224,872 +0.03(+0.04%)
Jun 21, 2018 79.19 79.19 76.44 76.94 150,750 -2.21(-2.79%)
Jun 20, 2018 78.92 79.62 78.58 79.15 154,806 +0.19(+0.24%)
Jun 19, 2018 82.04 82.35 78.61 78.96 150,131 -4.03(-4.86%)
Jun 18, 2018 82.34 83.49 81.64 82.99 137,966 +0.09(+0.11%)
Jun 15, 2018 83.21 82.21 82.90 301,344 +0.69(+0.84%)
Jun 14, 2018 83.55 83.55 81.55 82.21 120,274 -0.77(-0.93%)
Jun 13, 2018 84.20 84.87 82.53 82.98 175,155 -1.08(-1.28%)
Jun 12, 2018 85.04 85.09 83.88 84.06 67,434 -0.89(-1.05%)
Jun 11, 2018 84.84 86.69 83.80 84.95 81,413 -0.23(-0.27%)
Jun 08, 2018 83.81 85.31 83.59 85.18 125,234 +1.10(+1.31%)
Jun 07, 2018 83.91 84.41 82.81 84.08 101,699 +0.52(+0.62%)
Jun 06, 2018 82.76 83.56 77,571 +0.35(+0.42%)
Jun 05, 2018 83.66 83.66 81.61 83.21 85,129 +0.54(+0.65%)
Jun 04, 2018 82.56 82.81 81.59 82.67 104,260 +0.61(+0.74%)
Jun 01, 2018 82.29 83.24 81.94 82.06 101,444 +0.53(+0.65%)
May 31, 2018 83.37 83.37 81.37 81.53 66,382 -1.90(-2.28%)
May 30, 2018 82.21 83.77 81.75 83.43 84,751 +1.87(+2.29%)
May 29, 2018 82.38 82.81 80.98 81.56 126,153 -1.54(-1.85%)
May 25, 2018 83.10 83.10 83.10 0 -0.88(-1.05%)
May 24, 2018 83.91 84.64 83.50 83.98 69,260 -0.02(-0.02%)
May 23, 2018 83.52 84.60 83.43 84.00 82,839 +0.17(+0.20%)
May 22, 2018 86.47 86.65 83.58 83.83 94,686 -2.71(-3.13%)
May 21, 2018 84.33 86.63 84.33 86.54 152,214 +2.21(+2.62%)
May 18, 2018 84.13 84.99 83.86 84.33 243,118 +0.40(+0.48%)
May 17, 2018 83.65 84.84 83.65 83.93 200,723 +0.31(+0.37%)
May 16, 2018 83.88 84.20 83.13 83.62 168,069 +0.32(+0.38%)
May 15, 2018 84.10 84.82 82.99 83.30 173,081 -1.36(-1.61%)
May 14, 2018 85.22 85.39 84.00 84.66 132,451 -0.73(-0.85%)
May 11, 2018 85.42 85.96 84.78 85.39 56,341 +0.14(+0.16%)
May 10, 2018 85.63 86.45 84.91 85.25 88,214 +0.09(+0.11%)
May 09, 2018 84.58 85.95 83.97 85.16 71,287 +0.86(+1.02%)
May 08, 2018 82.87 84.46 82.80 84.30 91,093 +1.71(+2.07%)
May 07, 2018 81.66 83.41 81.66 82.59 102,681 +1.08(+1.32%)
May 04, 2018 79.76 82.19 79.75 81.51 163,989 +1.76(+2.21%)
May 03, 2018 81.67 81.73 79.13 79.75 123,718 -2.20(-2.68%)
May 02, 2018 82.00 82.08 80.51 81.95 170,559 +0.24(+0.29%)
May 01, 2018 82.34 82.63 80.37 81.71 251,207 -0.26(-0.32%)
Apr 30, 2018 85.20 86.89 81.29 81.97 200,128 +0.88(+1.09%)
Apr 27, 2018 80.81 82.40 79.75 81.09 138,983 -0.12(-0.15%)
Apr 26, 2018 82.24 82.46 80.32 81.21 75,684 -0.66(-0.81%)
Apr 25, 2018 83.50 83.50 81.54 81.87 126,955 -1.41(-1.69%)
Apr 24, 2018 85.05 85.51 81.55 83.28 72,372 -1.71(-2.01%)
Apr 23, 2018 85.50 85.91 84.32 84.99 56,430 -0.23(-0.27%)
Apr 20, 2018 86.03 86.42 85.12 85.22 101,966 -0.82(-0.95%)
Apr 19, 2018 86.60 88.31 85.82 86.04 83,174 -0.84(-0.97%)
Apr 18, 2018 86.64 87.86 86.01 86.88 97,408 +0.80(+0.93%)
Apr 17, 2018 86.09 86.88 85.45 86.08 90,158 +0.96(+1.13%)
Apr 16, 2018 83.14 85.26 82.23 85.12 73,554 +2.94(+3.58%)
Apr 13, 2018 82.95 82.95 81.37 82.18 57,018 -0.15(-0.18%)
Apr 12, 2018 81.95 83.11 81.44 82.33 74,822 +0.96(+1.18%)
Apr 11, 2018 81.08 81.77 80.84 81.37 55,530 -0.18(-0.22%)
Apr 10, 2018 81.58 82.21 80.81 81.55 87,121 +1.15(+1.43%)
Apr 09, 2018 81.33 82.41 80.32 80.40 61,211 -0.37(-0.46%)
Apr 06, 2018 82.48 83.32 79.84 80.77 82,877 -2.68(-3.21%)
Apr 05, 2018 82.46 83.60 81.56 83.45 113,250 +1.76(+2.15%)
Apr 04, 2018 80.13 81.87 80.05 81.69 72,858 +0.14(+0.17%)
Apr 03, 2018 80.08 81.86 79.68 81.55 103,160 +1.84(+2.31%)
Apr 02, 2018 82.02 82.54 78.22 79.71 115,509 -2.70(-3.28%)
Mar 29, 2018 82.41 82.41 82.41 0 +1.63(+2.02%)
Mar 28, 2018 81.70 81.82 80.09 80.78 88,754 -0.72(-0.88%)
Mar 27, 2018 84.19 84.56 81.05 81.50 120,094 -2.37(-2.83%)
Mar 26, 2018 83.32 84.13 81.74 83.87 115,143 +2.07(+2.53%)
Mar 23, 2018 83.48 84.06 81.75 81.80 91,820 -1.47(-1.77%)
Mar 22, 2018 85.90 86.26 83.02 83.27 87,371 -3.31(-3.82%)
Mar 21, 2018 86.31 87.39 85.33 86.58 60,800 +0.36(+0.42%)
Mar 20, 2018 86.77 87.28 85.96 86.22 95,635 -0.58(-0.67%)
Mar 19, 2018 85.64 87.05 84.27 86.80 133,857 +0.66(+0.77%)
Mar 16, 2018 85.37 87.95 84.73 86.14 537,687 +0.74(+0.87%)
Mar 15, 2018 86.02 86.07 84.30 85.40 104,650 -0.19(-0.22%)
Mar 14, 2018 88.13 88.13 85.06 85.59 150,502 -2.14(-2.44%)
Mar 13, 2018 87.95 88.55 87.15 87.73 98,759 +0.39(+0.45%)
Mar 12, 2018 88.35 89.91 86.59 87.34 168,048 -1.00(-1.13%)
Mar 09, 2018 86.14 88.56 84.74 88.34 135,525 +2.75(+3.21%)
Mar 08, 2018 84.48 85.73 83.69 85.59 79,350 +1.29(+1.53%)
Mar 07, 2018 84.39 82.66 84.30 107,172 +0.75(+0.90%)
Mar 06, 2018 83.86 84.15 82.20 83.55 83,847 +0.08(+0.10%)
Mar 05, 2018 81.95 83.98 81.15 83.47 72,667 +0.92(+1.11%)
Mar 02, 2018 81.71 82.96 80.99 82.55 96,057 +0.72(+0.88%)
Mar 01, 2018 83.40 84.30 81.45 81.83 151,725 -2.00(-2.39%)
Feb 28, 2018 84.77 86.23 83.64 83.83 143,721 -0.70(-0.83%)
Feb 27, 2018 86.09 87.36 84.23 84.53 122,972 -1.70(-1.97%)
Feb 26, 2018 85.08 86.83 84.62 86.23 71,766 +1.18(+1.39%)
Feb 23, 2018 85.38 85.97 84.22 85.05 76,860 +0.13(+0.15%)
Feb 22, 2018 84.66 84.92 91,571 -1.13(-1.31%)
Feb 21, 2018 87.21 88.46 85.96 86.05 118,315 -1.02(-1.17%)
Feb 20, 2018 86.31 88.65 86.31 87.07 119,150 -0.02(-0.02%)
Feb 16, 2018 87.09 87.09 87.09 0 -0.10(-0.11%)
Feb 15, 2018 86.55 87.36 85.33 87.19 94,845 +1.60(+1.87%)
Feb 14, 2018 82.86 85.90 82.86 85.59 199,096 +2.06(+2.47%)
Feb 13, 2018 84.10 84.62 83.25 83.53 183,544 -1.29(-1.52%)
Feb 12, 2018 83.53 85.34 82.17 84.82 183,418 +1.82(+2.19%)
Feb 09, 2018 82.32 83.75 79.58 83.00 149,003 +1.72(+2.12%)
Feb 08, 2018 82.66 84.17 81.06 81.28 163,536 -1.04(-1.26%)
Feb 07, 2018 81.61 83.69 81.61 82.32 131,865 +0.43(+0.53%)
Feb 06, 2018 79.90 83.62 79.66 81.89 154,023 -0.82(-0.99%)
Feb 05, 2018 88.86 90.38 81.71 82.71 86,126 -6.83(-7.63%)
Feb 02, 2018 89.52 90.38 89.24 89.54 208,747 -1.29(-1.42%)
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.