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

Irobot Corp (NQ: IRBT )

6.950 +0.070 (+1.02%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 26, 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 (%)
Apr 30, 2021 109.13 111.34 108.13 108.80 506,600 -2.00(-1.81%)
Apr 29, 2021 113.00 113.05 109.64 110.80 516,164 -1.17(-1.04%)
Apr 28, 2021 113.31 113.54 110.69 111.97 402,850 -2.92(-2.54%)
Apr 27, 2021 116.32 117.45 114.42 114.89 218,161 -1.16(-1.00%)
Apr 26, 2021 114.60 116.50 113.83 116.05 417,236 +2.65(+2.34%)
Apr 23, 2021 113.22 114.83 112.30 113.40 274,100 +0.84(+0.75%)
Apr 22, 2021 113.19 114.11 111.28 112.56 356,695 -0.24(-0.21%)
Apr 21, 2021 111.81 113.55 109.51 112.80 293,448 +1.04(+0.93%)
Apr 20, 2021 111.06 112.48 108.85 111.76 557,215 +1.23(+1.11%)
Apr 19, 2021 113.76 114.96 107.92 110.53 540,944 -3.42(-3.00%)
Apr 16, 2021 114.97 116.41 113.00 113.95 610,700 +0.02(+0.02%)
Apr 15, 2021 116.08 116.76 113.54 113.93 258,310 -0.77(-0.67%)
Apr 14, 2021 116.21 117.46 114.54 114.70 233,457 -1.72(-1.48%)
Apr 13, 2021 114.39 117.02 112.32 116.42 390,214 +3.09(+2.73%)
Apr 12, 2021 117.00 117.02 112.31 113.33 394,094 -3.49(-2.99%)
Apr 09, 2021 119.76 119.87 115.44 116.82 271,300 -2.70(-2.26%)
Apr 08, 2021 120.46 120.89 118.43 119.52 217,434 +0.18(+0.15%)
Apr 07, 2021 121.47 122.88 118.68 119.34 211,958 -3.31(-2.70%)
Apr 06, 2021 124.95 124.95 121.87 122.65 201,438 -1.21(-0.98%)
Apr 05, 2021 122.73 123.97 120.01 123.86 291,666 +2.17(+1.78%)
Apr 01, 2021 122.87 125.35 121.33 121.69 383,500 -0.49(-0.40%)
Mar 31, 2021 118.76 124.54 117.14 122.18 792,994 +5.62(+4.82%)
Mar 30, 2021 110.28 117.21 109.44 116.56 449,492 +5.92(+5.35%)
Mar 29, 2021 112.85 114.45 109.46 110.64 302,014 -2.11(-1.87%)
Mar 26, 2021 114.26 115.17 109.00 112.75 350,200 -0.22(-0.19%)
Mar 25, 2021 110.00 114.06 107.33 112.97 456,245 +1.20(+1.07%)
Mar 24, 2021 119.00 119.33 111.51 111.77 525,298 -6.19(-5.25%)
Mar 23, 2021 124.17 125.38 117.15 117.96 406,703 -5.86(-4.73%)
Mar 22, 2021 121.22 124.49 118.79 123.82 357,059 +4.67(+3.92%)
Mar 19, 2021 118.61 123.55 116.98 119.15 966,600 +0.68(+0.57%)
Mar 18, 2021 128.11 129.99 117.43 118.47 433,120 -9.00(-7.06%)
Mar 17, 2021 126.78 127.73 121.53 127.47 375,473 -0.48(-0.38%)
Mar 16, 2021 127.00 134.50 124.67 127.95 678,592 +1.95(+1.55%)
Mar 15, 2021 120.12 126.72 119.27 126.00 569,126 +6.67(+5.59%)
Mar 12, 2021 120.00 120.00 116.26 119.33 371,200 -2.50(-2.05%)
Mar 11, 2021 116.40 122.16 116.40 121.83 520,567 +5.96(+5.14%)
Mar 10, 2021 116.32 118.39 113.87 115.87 409,821 +1.76(+1.54%)
Mar 09, 2021 120.00 122.37 113.82 114.11 682,150 -3.26(-2.78%)
Mar 08, 2021 118.70 123.36 116.33 117.37 511,488 -3.13(-2.60%)
Mar 05, 2021 112.20 120.96 107.02 120.50 700,500 +7.89(+7.01%)
Mar 04, 2021 119.00 122.03 109.30 112.61 1,315,194 -5.83(-4.92%)
Mar 03, 2021 119.85 120.32 116.00 118.44 533,900 +0.30(+0.25%)
Mar 02, 2021 126.00 126.00 117.77 118.14 525,721 -7.34(-5.85%)
Mar 01, 2021 125.79 129.90 125.11 125.48 539,621 +1.37(+1.10%)
Feb 26, 2021 123.54 128.27 121.78 124.11 508,900 +0.75(+0.61%)
Feb 25, 2021 122.67 129.49 121.01 123.36 828,426 +1.26(+1.03%)
Feb 24, 2021 119.14 122.45 116.45 122.10 641,139 +3.96(+3.35%)
Feb 23, 2021 115.37 118.58 108.94 118.14 787,954 -3.37(-2.77%)
Feb 22, 2021 125.60 126.00 119.83 121.51 768,077 -4.19(-3.33%)
Feb 19, 2021 124.00 127.56 123.68 125.70 516,700 +2.93(+2.39%)
Feb 18, 2021 118.50 123.53 117.36 122.77 644,486 +1.03(+0.85%)
Feb 17, 2021 120.10 123.89 119.45 121.74 975,055 -0.74(-0.60%)
Feb 16, 2021 133.62 134.68 120.31 122.48 1,460,766 -10.92(-8.19%)
Feb 12, 2021 130.00 137.79 129.00 133.40 1,194,400 +4.49(+3.48%)
Feb 11, 2021 134.96 135.00 122.03 128.91 2,891,498 +1.67(+1.31%)
Feb 10, 2021 127.00 129.71 122.00 127.24 1,479,851 +1.04(+0.82%)
Feb 09, 2021 125.00 126.35 120.32 126.20 910,979 +1.53(+1.23%)
Feb 08, 2021 121.15 125.65 117.23 124.67 880,171 +5.70(+4.79%)
Feb 05, 2021 117.50 123.45 115.38 118.97 744,100 +2.94(+2.53%)
Feb 04, 2021 118.81 118.81 114.14 116.03 654,614 -0.49(-0.42%)
Feb 03, 2021 112.08 116.61 110.60 116.52 787,104 +3.05(+2.69%)
Feb 02, 2021 116.01 119.36 103.64 113.47 1,550,924 -8.92(-7.29%)
Feb 01, 2021 120.00 126.61 114.00 122.39 1,278,802 +2.29(+1.91%)
Jan 29, 2021 128.10 129.80 119.46 120.10 2,012,700 -1.90(-1.56%)
Jan 28, 2021 136.59 150.96 115.08 122.00 3,984,829 -39.16(-24.30%)
Jan 27, 2021 129.00 197.40 128.56 161.16 7,393,811 +34.76(+27.50%)
Jan 26, 2021 115.63 126.70 111.45 126.40 2,793,637 +10.59(+9.14%)
Jan 25, 2021 100.05 154.75 99.54 115.81 10,041,025 +16.87(+17.05%)
Jan 22, 2021 95.52 99.07 94.28 98.94 679,200 +2.39(+2.48%)
Jan 21, 2021 94.55 99.80 93.80 96.55 1,069,338 +2.37(+2.52%)
Jan 20, 2021 91.86 94.55 91.20 94.18 754,791 +2.61(+2.85%)
Jan 19, 2021 89.87 93.23 86.53 91.57 970,056 +2.36(+2.65%)
Jan 15, 2021 87.75 93.80 87.23 89.21 1,203,400 +1.09(+1.24%)
Jan 14, 2021 87.73 89.23 86.68 88.12 561,823 +0.83(+0.95%)
Jan 13, 2021 86.35 88.70 84.02 87.29 487,396 +1.34(+1.56%)
Jan 12, 2021 87.42 87.94 85.63 85.95 656,603 -1.11(-1.27%)
Jan 11, 2021 83.65 87.41 82.28 87.06 496,072 +3.14(+3.74%)
Jan 08, 2021 85.32 86.20 83.23 83.92 533,000 -1.05(-1.24%)
Jan 07, 2021 80.09 86.51 79.53 84.97 725,334 +5.52(+6.95%)
Jan 06, 2021 80.20 80.98 78.54 79.45 587,302 -1.71(-2.11%)
Jan 05, 2021 79.64 81.52 79.23 81.16 473,099 +1.78(+2.24%)
Jan 04, 2021 80.47 82.77 78.85 79.38 688,954 -0.91(-1.13%)
Dec 31, 2020 80.29 80.29 80.29 232,559 -3.17(-3.80%)
Dec 30, 2020 84.00 85.18 83.17 83.46 232,559 -0.18(-0.22%)
Dec 29, 2020 87.52 87.59 82.11 83.64 561,572 -3.44(-3.95%)
Dec 28, 2020 86.75 87.42 85.60 87.08 310,855 +1.23(+1.43%)
Dec 24, 2020 86.74 88.20 85.62 85.85 241,500 -0.76(-0.88%)
Dec 23, 2020 88.09 88.45 86.05 86.61 495,400 -0.96(-1.10%)
Dec 22, 2020 83.50 87.71 83.16 87.57 734,282 +4.59(+5.53%)
Dec 21, 2020 81.50 84.22 81.04 82.98 651,234 -0.07(-0.08%)
Dec 18, 2020 81.18 83.40 80.69 83.05 1,351,300 +2.22(+2.75%)
Dec 17, 2020 80.00 81.72 79.51 80.83 408,782 +1.29(+1.62%)
Dec 16, 2020 78.66 81.92 77.76 79.54 721,131 +1.31(+1.67%)
Dec 15, 2020 77.01 78.33 76.12 78.23 360,900 +2.07(+2.72%)
Dec 14, 2020 75.36 78.16 74.67 76.16 540,424 +1.84(+2.48%)
Dec 11, 2020 76.50 77.30 74.01 74.32 448,000 -2.19(-2.86%)
Dec 10, 2020 76.26 77.18 75.07 76.51 268,572 -0.20(-0.26%)
Dec 09, 2020 78.49 79.67 75.71 76.71 353,193 -1.39(-1.78%)
Dec 08, 2020 76.25 78.34 75.60 78.10 704,228 +1.56(+2.04%)
Dec 07, 2020 77.00 77.55 75.56 76.54 563,978 -0.55(-0.71%)
Dec 04, 2020 78.36 79.50 77.00 77.09 468,400 -1.06(-1.36%)
Dec 03, 2020 77.71 78.99 77.03 78.15 291,908 +0.48(+0.62%)
Dec 02, 2020 76.99 78.28 75.61 77.67 401,256 +0.30(+0.39%)
Dec 01, 2020 79.31 79.33 76.62 77.37 502,604 -1.06(-1.35%)
Nov 30, 2020 79.19 79.67 76.62 78.43 920,999 -0.70(-0.88%)
Nov 27, 2020 78.98 79.45 76.90 79.13 295,800 +0.81(+1.03%)
Nov 25, 2020 77.95 79.91 77.56 78.32 584,200 +0.65(+0.84%)
Nov 24, 2020 80.70 80.77 76.66 77.67 597,617 -2.17(-2.72%)
Nov 23, 2020 78.75 80.89 78.27 79.84 485,324 +1.46(+1.86%)
Nov 20, 2020 78.14 78.97 77.28 78.38 485,600 +0.45(+0.58%)
Nov 19, 2020 76.13 78.68 75.88 77.93 551,603 +2.41(+3.19%)
Nov 18, 2020 77.98 78.49 75.43 75.52 646,970 -2.35(-3.02%)
Nov 17, 2020 77.24 78.50 75.76 77.87 705,211 +0.85(+1.10%)
Nov 16, 2020 76.45 77.89 75.73 77.02 721,250 +0.49(+0.64%)
Nov 13, 2020 76.35 77.14 74.60 76.53 533,100 +0.92(+1.22%)
Nov 12, 2020 76.66 77.04 75.01 75.61 588,411 -0.78(-1.02%)
Nov 11, 2020 72.61 77.06 72.00 76.39 1,187,122 +5.01(+7.02%)
Nov 10, 2020 74.57 74.57 71.10 71.38 1,278,682 -1.21(-1.67%)
Nov 09, 2020 81.00 82.68 72.50 72.59 2,643,952 -12.61(-14.80%)
Nov 06, 2020 83.72 86.54 83.26 85.20 601,300 +1.28(+1.53%)
Nov 05, 2020 81.75 85.13 81.04 83.92 635,541 +2.99(+3.69%)
Nov 04, 2020 83.04 84.39 80.74 80.93 724,872 -1.17(-1.43%)
Nov 03, 2020 81.90 82.85 80.52 82.10 670,920 +1.11(+1.37%)
Nov 02, 2020 80.60 82.60 79.75 80.99 530,751 +1.41(+1.77%)
Oct 30, 2020 81.45 82.13 78.35 79.58 760,400 -1.75(-2.15%)
Oct 29, 2020 82.28 82.65 81.27 81.33 537,730 -0.38(-0.47%)
Oct 28, 2020 82.50 84.46 81.18 81.71 643,685 -3.47(-4.07%)
Oct 27, 2020 82.64 85.83 82.20 85.18 791,127 +3.23(+3.94%)
Oct 26, 2020 83.06 85.92 80.54 81.95 846,560 -2.05(-2.44%)
Oct 23, 2020 83.00 85.66 82.13 84.00 1,203,600 +1.71(+2.08%)
Oct 22, 2020 84.50 86.42 80.93 82.29 2,316,226 -1.19(-1.43%)
Oct 21, 2020 92.12 92.47 79.50 83.48 8,406,393 -12.52(-13.04%)
Oct 20, 2020 91.75 98.55 91.75 96.00 2,679,699 +4.62(+5.06%)
Oct 19, 2020 89.97 94.82 89.96 91.38 841,169 +2.10(+2.35%)
Oct 16, 2020 90.44 92.31 89.21 89.28 535,000 -0.97(-1.07%)
Oct 15, 2020 88.12 92.00 87.50 90.25 502,751 -0.74(-0.81%)
Oct 14, 2020 90.22 91.40 89.69 90.99 384,885 +0.72(+0.80%)
Oct 13, 2020 88.62 90.79 88.40 90.27 448,556 +1.60(+1.80%)
Oct 12, 2020 91.00 91.40 85.55 88.67 713,615 -1.16(-1.29%)
Oct 09, 2020 86.92 91.23 86.78 89.83 822,000 +3.33(+3.85%)
Oct 08, 2020 84.01 86.97 83.49 86.50 494,889 +3.42(+4.12%)
Oct 07, 2020 81.20 83.79 81.20 83.08 445,096 +2.25(+2.78%)
Oct 06, 2020 81.19 83.46 80.55 80.83 477,770 -0.16(-0.20%)
Oct 05, 2020 79.51 81.04 79.00 80.99 417,033 +2.10(+2.66%)
Oct 02, 2020 77.27 79.96 76.75 78.89 505,000 -0.42(-0.53%)
Oct 01, 2020 76.75 79.49 75.40 79.31 766,288 +3.41(+4.49%)
Sep 30, 2020 77.75 78.84 75.66 75.90 508,907 -1.74(-2.24%)
Sep 29, 2020 77.26 78.20 76.68 77.64 236,661 +0.44(+0.57%)
Sep 28, 2020 77.88 78.95 77.07 77.20 344,179 +0.60(+0.78%)
Sep 25, 2020 76.02 76.76 75.30 76.60 272,200 +0.67(+0.88%)
Sep 24, 2020 74.45 76.48 73.00 75.93 420,872 +0.71(+0.94%)
Sep 23, 2020 77.01 77.18 75.05 75.22 410,223 -1.53(-1.99%)
Sep 22, 2020 76.14 77.91 75.20 76.75 390,032 +0.69(+0.91%)
Sep 21, 2020 76.76 77.62 75.55 76.06 638,527 -2.17(-2.77%)
Sep 18, 2020 78.50 79.96 76.48 78.23 786,600 +0.38(+0.49%)
Sep 17, 2020 80.16 80.55 76.24 77.85 600,066 -3.96(-4.84%)
Sep 16, 2020 83.98 86.86 81.38 81.81 1,165,787 -1.68(-2.01%)
Sep 15, 2020 80.21 84.31 80.00 83.49 1,084,283 +3.68(+4.61%)
Sep 14, 2020 77.85 79.81 77.06 79.81 394,561 +2.79(+3.62%)
Sep 11, 2020 78.58 80.63 76.34 77.02 902,200 -0.62(-0.80%)
Sep 10, 2020 74.04 79.71 74.04 77.64 1,304,427 +3.38(+4.55%)
Sep 09, 2020 72.02 74.62 71.84 74.26 588,614 +2.70(+3.77%)
Sep 08, 2020 69.11 73.08 68.14 71.56 498,511 +0.15(+0.21%)
Sep 04, 2020 72.27 73.23 67.55 71.41 593,500 -0.80(-1.11%)
Sep 03, 2020 77.62 77.63 71.05 72.21 982,666 -6.13(-7.82%)
Sep 02, 2020 77.94 78.92 76.51 78.34 566,848 +1.26(+1.63%)
Sep 01, 2020 74.03 77.40 73.90 77.08 463,040 +3.05(+4.12%)
Aug 31, 2020 74.04 74.79 73.35 74.03 362,567 -0.23(-0.31%)
Aug 28, 2020 74.78 75.47 73.62 74.26 342,700 -0.42(-0.56%)
Aug 27, 2020 76.68 76.99 74.18 74.68 309,794 -1.78(-2.33%)
Aug 26, 2020 74.66 77.46 74.66 76.46 468,434 +1.88(+2.52%)
Aug 25, 2020 74.42 74.81 73.17 74.58 260,935 +0.07(+0.09%)
Aug 24, 2020 76.65 77.95 74.16 74.51 488,242 -1.49(-1.96%)
Aug 21, 2020 73.94 76.01 73.36 76.00 666,300 +1.61(+2.16%)
Aug 20, 2020 72.32 74.61 72.23 74.39 409,393 +1.37(+1.88%)
Aug 19, 2020 72.61 74.50 72.61 73.02 375,845 +0.24(+0.33%)
Aug 18, 2020 74.44 74.44 71.90 72.78 322,997 -0.83(-1.13%)
Aug 17, 2020 71.78 74.18 71.02 73.61 465,201 +2.22(+3.11%)
Aug 14, 2020 72.04 72.85 70.45 71.39 409,100 -0.54(-0.75%)
Aug 13, 2020 71.28 72.38 70.38 71.93 365,147 +1.27(+1.80%)
Aug 12, 2020 70.43 71.13 69.76 70.66 482,187 +0.42(+0.60%)
Aug 11, 2020 71.00 72.66 70.22 70.24 735,682 -0.15(-0.21%)
Aug 10, 2020 71.62 72.38 69.20 70.39 966,491 -1.21(-1.69%)
Aug 07, 2020 74.95 78.65 71.20 71.60 1,469,800 -1.21(-1.66%)
Aug 06, 2020 75.19 75.50 72.66 72.81 441,928 -2.27(-3.02%)
Aug 05, 2020 74.47 75.93 73.57 75.08 438,609 +0.43(+0.58%)
Aug 04, 2020 73.29 74.65 72.18 74.65 532,145 +1.34(+1.83%)
Aug 03, 2020 73.13 73.84 72.37 73.31 437,739 +0.62(+0.85%)
Jul 31, 2020 73.99 74.09 71.76 72.69 437,400 -0.91(-1.24%)
Jul 30, 2020 71.53 73.80 71.13 73.60 500,613 +1.31(+1.81%)
Jul 29, 2020 71.29 73.08 71.29 72.29 509,037 +0.94(+1.32%)
Jul 28, 2020 72.66 72.69 70.76 71.35 554,727 -0.88(-1.22%)
Jul 27, 2020 72.50 74.40 71.57 72.23 729,586 +0.68(+0.95%)
Jul 24, 2020 73.37 74.20 71.11 71.55 1,160,000 -2.51(-3.39%)
Jul 23, 2020 78.87 79.42 73.61 74.06 1,721,185 -5.29(-6.67%)
Jul 22, 2020 82.66 82.87 78.66 79.35 2,385,766 -6.42(-7.49%)
Jul 21, 2020 86.86 86.86 83.88 85.77 1,264,951 -0.30(-0.35%)
Jul 20, 2020 83.54 87.15 83.04 86.07 788,890 +1.67(+1.98%)
Jul 17, 2020 85.02 86.35 84.00 84.40 434,700 -0.32(-0.38%)
Jul 16, 2020 84.05 85.81 83.88 84.72 474,311 -0.66(-0.77%)
Jul 15, 2020 85.00 86.22 83.00 85.38 514,432 +1.10(+1.31%)
Jul 14, 2020 80.19 84.32 79.88 84.28 615,995 +2.50(+3.06%)
Jul 13, 2020 84.14 85.57 81.66 81.78 675,659 -1.73(-2.07%)
Jul 10, 2020 86.36 86.91 83.12 83.51 635,700 -2.66(-3.09%)
Jul 09, 2020 87.39 87.97 85.24 86.17 586,070 -2.33(-2.63%)
Jul 08, 2020 86.82 88.50 85.51 88.50 600,001 +2.60(+3.03%)
Jul 07, 2020 85.55 89.26 85.20 85.90 665,520 -0.26(-0.30%)
Jul 06, 2020 86.88 87.63 84.74 86.16 652,900 +0.58(+0.68%)
Jul 02, 2020 86.00 87.34 85.39 85.58 441,200 +0.81(+0.96%)
Jul 01, 2020 84.00 85.21 82.17 84.77 535,278 +0.87(+1.04%)
Jun 30, 2020 83.54 85.47 83.46 83.90 719,510 +0.09(+0.11%)
Jun 29, 2020 82.60 84.73 81.10 83.81 689,406 +1.58(+1.92%)
Jun 26, 2020 79.38 82.77 79.38 82.23 717,700 +0.08(+0.10%)
Jun 25, 2020 79.87 82.59 79.25 82.15 565,048 +2.33(+2.92%)
Jun 24, 2020 83.39 84.26 79.68 79.82 752,584 -3.92(-4.68%)
Jun 23, 2020 84.05 85.20 83.55 83.74 461,043 +0.69(+0.83%)
Jun 22, 2020 82.04 84.90 81.00 83.05 664,289 +1.65(+2.03%)
Jun 19, 2020 83.75 84.06 80.46 81.40 1,358,800 -0.86(-1.05%)
Jun 18, 2020 84.12 84.12 81.56 82.26 676,014 -2.01(-2.39%)
Jun 17, 2020 82.35 86.20 82.01 84.27 968,967 +2.54(+3.11%)
Jun 16, 2020 83.07 83.73 78.22 81.73 1,235,733 -0.66(-0.80%)
Jun 15, 2020 80.95 87.20 78.50 82.39 4,836,943 +7.19(+9.56%)
Jun 12, 2020 76.79 77.66 73.64 75.20 537,100 +0.61(+0.82%)
Jun 11, 2020 77.17 78.54 73.81 74.59 942,557 -5.44(-6.80%)
Jun 10, 2020 80.51 81.90 79.41 80.03 697,832 -0.72(-0.89%)
Jun 09, 2020 79.63 81.59 78.36 80.75 566,095 +0.38(+0.47%)
Jun 08, 2020 81.83 82.55 80.19 80.37 658,442 -1.63(-1.99%)
Jun 05, 2020 82.75 83.58 79.08 82.00 1,383,600 +1.32(+1.64%)
Jun 04, 2020 80.24 81.70 80.07 80.68 629,949 -0.41(-0.51%)
Jun 03, 2020 76.72 81.50 76.55 81.09 909,743 +5.05(+6.64%)
Jun 02, 2020 75.17 76.61 74.21 76.04 450,089 +1.09(+1.45%)
Jun 01, 2020 73.76 76.90 73.67 74.95 909,415 +1.23(+1.67%)
May 29, 2020 72.12 74.40 71.38 73.72 489,800 +1.61(+2.23%)
May 28, 2020 73.47 75.71 72.01 72.11 674,743 -1.38(-1.88%)
May 27, 2020 77.13 78.42 72.87 73.49 1,332,828 -3.79(-4.90%)
May 26, 2020 75.00 77.81 74.75 77.28 1,115,693 +4.18(+5.72%)
May 22, 2020 71.58 73.52 71.09 73.10 894,500 +0.56(+0.77%)
May 21, 2020 70.41 73.72 70.00 72.54 836,892 +2.37(+3.38%)
May 20, 2020 69.75 70.57 69.52 70.17 715,635 +0.96(+1.39%)
May 19, 2020 68.98 70.44 67.71 69.21 630,188 +0.56(+0.82%)
May 18, 2020 65.47 69.62 65.15 68.65 1,229,931 +5.73(+9.11%)
May 15, 2020 62.98 63.63 62.12 62.92 571,800 -0.49(-0.77%)
May 14, 2020 61.68 63.46 61.04 63.41 478,128 +0.37(+0.59%)
May 13, 2020 62.77 63.55 61.06 63.04 652,774 +0.01(+0.02%)
May 12, 2020 64.81 65.62 63.03 63.03 1,019,802 -1.70(-2.63%)
May 11, 2020 64.21 65.54 63.68 64.73 704,479 +0.08(+0.12%)
May 08, 2020 62.26 64.96 62.16 64.65 575,500 +2.74(+4.43%)
May 07, 2020 63.00 63.17 60.75 61.91 642,788 -0.02(-0.03%)
May 06, 2020 59.43 62.60 59.35 61.93 793,451 +2.93(+4.97%)
May 05, 2020 59.60 60.49 58.68 59.00 639,911 -0.24(-0.41%)
May 04, 2020 58.30 59.49 57.75 59.24 440,702 -0.16(-0.27%)
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.