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

Heico Corp (NY: HEI )

208.56 +1.16 (+0.56%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 1, 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 (%)
Jul 31, 2019 137.59 138.55 134.91 135.96 438,331 -1.38(-1.01%)
Jul 30, 2019 136.57 137.71 135.44 137.34 341,885 +0.51(+0.37%)
Jul 29, 2019 137.95 137.95 135.98 136.84 397,046 -1.04(-0.76%)
Jul 26, 2019 139.19 139.50 137.69 137.88 349,519 -1.14(-0.82%)
Jul 25, 2019 138.75 139.22 137.39 139.02 477,229 +0.88(+0.63%)
Jul 24, 2019 136.92 138.31 136.30 138.15 302,958 +0.83(+0.61%)
Jul 23, 2019 137.41 137.43 135.38 137.31 239,082 +0.95(+0.69%)
Jul 22, 2019 136.39 136.85 135.46 136.37 374,172 +0.03(+0.02%)
Jul 19, 2019 138.23 138.44 136.28 136.34 510,047 -0.92(-0.67%)
Jul 18, 2019 135.92 137.48 135.33 137.26 320,795 +1.05(+0.77%)
Jul 17, 2019 135.76 136.69 135.08 136.21 329,121 +0.21(+0.15%)
Jul 16, 2019 134.95 136.14 134.34 136.00 401,971 +1.05(+0.78%)
Jul 15, 2019 135.51 135.87 134.13 134.95 428,253 -0.28(-0.21%)
Jul 12, 2019 135.21 135.84 132.60 135.22 659,511 -0.12(-0.09%)
Jul 11, 2019 132.31 135.42 130.42 135.34 915,585 -0.21(-0.15%)
Jul 10, 2019 136.78 137.99 135.27 135.55 429,870 -0.78(-0.57%)
Jul 09, 2019 134.10 136.37 133.94 136.33 458,010 +1.96(+1.46%)
Jul 08, 2019 135.06 135.09 133.79 134.37 390,534 -0.76(-0.57%)
Jul 05, 2019 135.24 135.26 133.23 135.13 356,057 -0.40(-0.29%)
Jul 03, 2019 135.26 136.78 134.41 135.53 276,095 +0.13(+0.10%)
Jul 02, 2019 132.43 135.40 131.82 135.40 691,414 +3.42(+2.59%)
Jul 01, 2019 133.42 134.01 131.09 131.98 697,754 -1.05(-0.79%)
Jun 28, 2019 131.17 133.04 129.56 133.04 1,147,632 +2.32(+1.77%)
Jun 27, 2019 129.72 131.12 128.83 130.72 448,556 +1.23(+0.95%)
Jun 26, 2019 128.38 130.04 127.54 129.49 517,821 +1.05(+0.82%)
Jun 25, 2019 128.92 130.49 127.83 128.44 958,754 -0.17(-0.13%)
Jun 24, 2019 127.69 130.85 127.58 128.60 807,579 +1.14(+0.90%)
Jun 21, 2019 127.90 128.54 126.50 127.46 1,151,564 -0.86(-0.67%)
Jun 20, 2019 130.77 131.76 128.12 128.32 782,930 -1.75(-1.34%)
Jun 19, 2019 126.69 130.10 126.69 130.07 879,932 +3.64(+2.88%)
Jun 18, 2019 125.91 126.65 125.64 126.44 584,574 +0.96(+0.77%)
Jun 17, 2019 125.77 126.35 124.65 125.47 384,386 +0.10(+0.08%)
Jun 14, 2019 126.58 126.75 124.83 125.37 504,884 -1.28(-1.01%)
Jun 13, 2019 126.83 127.02 125.73 126.66 614,746 +0.26(+0.20%)
Jun 12, 2019 126.16 126.54 125.02 126.40 485,678 +0.25(+0.20%)
Jun 11, 2019 127.74 128.51 125.28 126.15 554,996 -1.04(-0.82%)
Jun 10, 2019 128.63 128.82 126.91 127.19 453,300 +0.05(+0.04%)
Jun 07, 2019 126.30 127.50 125.77 127.14 686,732 +1.36(+1.08%)
Jun 06, 2019 126.71 127.30 124.85 125.78 775,385 -0.56(-0.44%)
Jun 05, 2019 124.54 126.89 124.54 126.34 773,380 +1.95(+1.57%)
Jun 04, 2019 122.41 124.45 122.02 124.39 684,036 +2.67(+2.20%)
Jun 03, 2019 120.82 123.49 120.63 121.72 996,660 +0.89(+0.74%)
May 31, 2019 118.04 120.83 117.63 120.82 1,151,463 +1.90(+1.60%)
May 30, 2019 117.20 119.23 116.46 118.92 853,784 +2.52(+2.17%)
May 29, 2019 112.79 117.07 109.53 116.40 1,813,869 +12.20(+11.71%)
May 28, 2019 103.82 105.93 103.82 104.20 2,642,398 +0.75(+0.72%)
May 24, 2019 103.51 104.28 102.63 103.45 429,911 +0.47(+0.45%)
May 23, 2019 103.77 104.14 102.29 102.99 387,049 -0.09(-0.09%)
May 22, 2019 103.01 103.68 102.81 103.08 320,630 -0.10(-0.10%)
May 21, 2019 102.49 103.72 102.10 103.17 257,669 +1.12(+1.10%)
May 20, 2019 102.34 102.72 101.58 102.05 339,508 -0.44(-0.43%)
May 17, 2019 102.71 103.85 102.31 102.49 242,127 -1.10(-1.06%)
May 16, 2019 103.45 104.50 103.22 103.59 351,270 +0.50(+0.48%)
May 15, 2019 101.56 103.48 101.37 103.10 357,229 +0.95(+0.93%)
May 14, 2019 103.69 103.98 101.71 102.14 559,301 +0.05(+0.05%)
May 13, 2019 101.67 102.78 100.62 102.09 429,511 -1.80(-1.73%)
May 10, 2019 103.32 104.56 101.45 103.89 371,745 +0.19(+0.18%)
May 09, 2019 102.94 103.89 102.38 103.70 257,894 +0.00(+0.00%)
May 08, 2019 103.67 104.64 103.19 103.70 483,191 -0.25(-0.24%)
May 07, 2019 104.56 104.94 103.40 103.95 313,894 -2.03(-1.91%)
May 06, 2019 102.53 106.77 102.20 105.98 352,166 +2.07(+1.99%)
May 03, 2019 103.25 104.21 102.88 103.91 303,816 +0.96(+0.94%)
May 02, 2019 102.27 103.01 101.76 102.95 415,417 +0.37(+0.36%)
May 01, 2019 104.94 105.48 102.53 102.58 534,452 -2.29(-2.18%)
Apr 30, 2019 105.11 106.10 104.20 104.86 385,502 -0.07(-0.07%)
Apr 29, 2019 104.03 105.64 103.89 104.93 426,288 +0.77(+0.74%)
Apr 26, 2019 103.14 104.33 102.69 104.16 282,079 +1.23(+1.20%)
Apr 25, 2019 102.45 103.24 101.50 102.93 397,397 +0.08(+0.08%)
Apr 24, 2019 103.25 104.32 102.60 102.85 345,851 +0.01(+0.01%)
Apr 23, 2019 100.84 102.93 100.23 102.84 443,299 +2.92(+2.92%)
Apr 22, 2019 98.90 100.08 98.50 99.92 201,804 +0.55(+0.55%)
Apr 18, 2019 98.90 99.73 98.18 99.37 258,228 +0.83(+0.85%)
Apr 17, 2019 100.16 100.61 97.92 98.53 274,667 -1.05(-1.06%)
Apr 16, 2019 99.58 100.18 99.19 99.59 217,057 +0.30(+0.30%)
Apr 15, 2019 99.87 100.16 98.73 99.29 203,878 -0.65(-0.65%)
Apr 12, 2019 99.64 100.75 99.54 99.94 288,419 +0.77(+0.77%)
Apr 11, 2019 98.34 99.30 98.15 99.17 356,795 +0.89(+0.91%)
Apr 10, 2019 97.80 98.68 97.29 98.28 330,985 +0.88(+0.91%)
Apr 09, 2019 97.15 97.99 96.86 97.39 258,184 -0.42(-0.43%)
Apr 08, 2019 97.38 97.88 96.44 97.81 254,659 -0.21(-0.21%)
Apr 05, 2019 97.51 98.10 97.51 98.02 368,625 +0.78(+0.80%)
Apr 04, 2019 97.28 98.48 96.78 97.24 265,508 +0.04(+0.04%)
Apr 03, 2019 97.46 97.78 96.74 97.20 224,831 +0.07(+0.07%)
Apr 02, 2019 97.42 97.66 96.53 97.13 281,142 -0.48(-0.49%)
Apr 01, 2019 99.00 99.00 96.90 97.61 566,646 +3.34(+3.54%)
Mar 29, 2019 93.90 94.40 93.21 94.27 357,052 +0.54(+0.57%)
Mar 28, 2019 92.45 93.78 92.43 93.73 212,926 +1.35(+1.46%)
Mar 27, 2019 92.94 93.48 91.57 92.38 252,253 -0.58(-0.62%)
Mar 26, 2019 93.42 93.43 92.18 92.96 260,491 +0.27(+0.29%)
Mar 25, 2019 91.30 93.03 91.30 92.69 278,469 +1.34(+1.47%)
Mar 22, 2019 93.50 93.55 91.35 91.35 330,484 -2.80(-2.98%)
Mar 21, 2019 91.97 94.33 91.97 94.15 246,259 +1.82(+1.97%)
Mar 20, 2019 92.00 93.15 91.65 92.33 190,561 +0.23(+0.25%)
Mar 19, 2019 92.48 93.31 91.88 92.11 228,090 -0.23(-0.25%)
Mar 18, 2019 90.36 92.66 90.36 92.33 256,009 +1.78(+1.96%)
Mar 15, 2019 91.65 91.65 90.40 90.56 820,978 -1.02(-1.12%)
Mar 14, 2019 91.84 92.42 91.25 91.58 285,317 -0.28(-0.30%)
Mar 13, 2019 91.46 92.11 90.93 91.86 308,739 +0.78(+0.85%)
Mar 12, 2019 91.05 91.33 89.99 91.08 328,891 -0.06(-0.07%)
Mar 11, 2019 89.01 91.17 88.69 91.14 430,412 +0.64(+0.70%)
Mar 08, 2019 89.33 90.59 88.73 90.51 258,430 +0.45(+0.50%)
Mar 07, 2019 90.08 90.61 89.06 90.06 240,974 -0.26(-0.29%)
Mar 06, 2019 90.76 91.41 90.28 90.32 208,862 -0.63(-0.69%)
Mar 05, 2019 92.32 92.89 90.39 90.94 318,380 -1.57(-1.70%)
Mar 04, 2019 93.54 93.54 91.84 92.51 443,523 -0.66(-0.70%)
Mar 01, 2019 93.71 93.72 92.80 93.17 351,517 +0.03(+0.03%)
Feb 28, 2019 92.78 94.02 92.34 93.14 416,968 +0.81(+0.88%)
Feb 27, 2019 94.09 94.35 89.93 92.32 917,471 -0.69(-0.74%)
Feb 26, 2019 93.62 93.66 92.55 93.01 515,372 -0.64(-0.68%)
Feb 25, 2019 93.87 94.40 93.27 93.65 375,108 +0.23(+0.24%)
Feb 22, 2019 92.86 93.45 92.27 93.42 197,948 +0.91(+0.99%)
Feb 21, 2019 91.94 92.59 91.44 92.50 188,874 +0.30(+0.32%)
Feb 20, 2019 91.79 92.69 91.73 92.20 213,728 +0.30(+0.32%)
Feb 19, 2019 91.52 92.17 91.09 91.91 184,472 -0.02(-0.02%)
Feb 15, 2019 91.16 92.18 90.80 91.93 199,256 +1.46(+1.61%)
Feb 14, 2019 89.94 90.74 89.94 90.47 156,129 +0.07(+0.08%)
Feb 13, 2019 90.43 90.80 89.76 90.40 273,345 +0.26(+0.29%)
Feb 12, 2019 89.02 90.24 88.77 90.14 222,379 +1.80(+2.04%)
Feb 11, 2019 87.74 88.65 87.62 88.34 198,433 +0.60(+0.68%)
Feb 08, 2019 86.59 87.84 85.93 87.74 186,073 +0.78(+0.89%)
Feb 07, 2019 86.80 87.18 85.61 86.97 220,524 -0.16(-0.18%)
Feb 06, 2019 87.09 87.43 86.02 87.13 217,939 +0.02(+0.02%)
Feb 05, 2019 86.11 87.20 85.89 87.11 378,773 +1.32(+1.54%)
Feb 04, 2019 84.46 85.82 84.22 85.79 270,024 +1.65(+1.96%)
Feb 01, 2019 84.25 84.75 83.49 84.14 289,727 +0.17(+0.20%)
Jan 31, 2019 81.84 84.09 81.84 83.97 354,691 +1.88(+2.29%)
Jan 30, 2019 81.48 82.64 80.29 82.09 280,131 +1.49(+1.85%)
Jan 29, 2019 79.66 81.16 79.42 80.60 212,600 +1.14(+1.44%)
Jan 28, 2019 78.95 79.52 78.35 79.46 157,032 -0.20(-0.25%)
Jan 25, 2019 79.88 80.15 79.33 79.65 236,793 +0.53(+0.67%)
Jan 24, 2019 78.79 79.61 78.67 79.13 306,778 +0.78(+0.99%)
Jan 23, 2019 78.07 79.27 77.34 78.35 312,436 +0.78(+1.01%)
Jan 22, 2019 79.51 79.51 77.13 77.57 271,716 -2.20(-2.75%)
Jan 18, 2019 79.43 80.40 79.02 79.76 251,989 +0.99(+1.26%)
Jan 17, 2019 78.03 79.37 77.69 78.77 221,968 +0.51(+0.65%)
Jan 16, 2019 78.10 78.56 77.60 78.26 239,028 +0.18(+0.23%)
Jan 15, 2019 78.54 78.87 77.90 78.08 285,873 -0.38(-0.48%)
Jan 14, 2019 77.49 79.08 77.26 78.46 257,487 +0.24(+0.30%)
Jan 11, 2019 77.28 78.75 77.12 78.22 286,909 +0.23(+0.29%)
Jan 10, 2019 76.51 78.08 76.48 77.99 289,098 +0.92(+1.20%)
Jan 09, 2019 77.33 77.64 76.59 77.07 333,798 +0.14(+0.18%)
Jan 08, 2019 76.26 76.94 75.65 76.93 294,447 +1.61(+2.14%)
Jan 07, 2019 75.52 75.92 74.07 75.32 306,734 +0.36(+0.48%)
Jan 04, 2019 73.47 75.36 73.43 74.96 332,799 +2.45(+3.38%)
Jan 03, 2019 74.94 75.05 72.35 72.51 465,235 -2.95(-3.91%)
Jan 02, 2019 75.83 76.21 74.71 75.46 377,819 -1.46(-1.90%)
Dec 31, 2018 76.84 77.40 76.01 76.92 345,086 +0.74(+0.98%)
Dec 28, 2018 75.87 77.15 75.56 76.18 287,572 +0.35(+0.46%)
Dec 27, 2018 73.66 75.83 71.97 75.83 350,247 +1.04(+1.39%)
Dec 26, 2018 72.22 74.79 71.24 74.79 442,467 +3.65(+5.14%)
Dec 24, 2018 71.97 72.69 70.95 71.13 240,432 -1.76(-2.41%)
Dec 21, 2018 74.46 76.15 72.86 72.89 988,321 -1.46(-1.96%)
Dec 20, 2018 78.13 78.52 72.67 74.35 655,656 -4.38(-5.56%)
Dec 19, 2018 79.74 81.74 78.10 78.73 537,015 -0.94(-1.18%)
Dec 18, 2018 79.82 82.65 78.18 79.67 1,224,765 +2.36(+3.06%)
Dec 17, 2018 80.11 80.65 76.98 77.31 718,674 -2.99(-3.72%)
Dec 14, 2018 80.11 81.25 79.04 80.30 371,678 -0.61(-0.75%)
Dec 13, 2018 83.16 83.75 80.68 80.90 334,501 -1.78(-2.15%)
Dec 12, 2018 82.18 83.82 81.58 82.68 255,526 +1.73(+2.13%)
Dec 11, 2018 82.42 83.06 80.46 80.95 320,444 -0.23(-0.28%)
Dec 10, 2018 80.51 81.96 80.29 81.18 384,967 +0.66(+0.81%)
Dec 07, 2018 81.30 82.39 80.28 80.53 564,165 -0.99(-1.22%)
Dec 06, 2018 80.55 81.74 78.71 81.52 428,162 -0.70(-0.86%)
Dec 04, 2018 84.59 85.20 82.14 82.22 315,674 -2.83(-3.33%)
Dec 03, 2018 85.16 85.88 84.05 85.05 315,382 +1.14(+1.36%)
Nov 30, 2018 83.84 84.29 83.36 83.91 365,231 -0.13(-0.15%)
Nov 29, 2018 84.07 84.93 83.53 84.04 252,416 -0.03(-0.04%)
Nov 28, 2018 81.64 84.17 81.64 84.07 292,444 +3.31(+4.09%)
Nov 27, 2018 81.58 82.15 80.23 80.76 204,907 -1.34(-1.63%)
Nov 26, 2018 82.35 83.06 81.44 82.10 350,458 +0.37(+0.45%)
Nov 23, 2018 80.32 82.65 80.08 81.74 197,422 +1.00(+1.24%)
Nov 21, 2018 80.73 80.73 80.73 0 +0.50(+0.62%)
Nov 20, 2018 79.74 80.51 78.07 80.24 429,740 -1.24(-1.52%)
Nov 19, 2018 83.99 83.99 81.17 81.48 375,820 -2.62(-3.12%)
Nov 16, 2018 83.45 84.23 82.93 84.10 317,689 +0.19(+0.22%)
Nov 15, 2018 81.41 84.03 81.41 83.91 295,693 +1.91(+2.32%)
Nov 14, 2018 87.09 87.37 81.80 82.00 548,853 -4.80(-5.52%)
Nov 13, 2018 85.82 87.08 84.90 86.80 305,043 +0.99(+1.16%)
Nov 12, 2018 87.27 87.64 85.28 85.81 327,044 -1.54(-1.76%)
Nov 09, 2018 86.58 87.65 86.18 87.35 412,472 +0.08(+0.09%)
Nov 08, 2018 87.55 88.23 86.60 87.27 269,365 -0.21(-0.24%)
Nov 07, 2018 86.62 87.89 85.34 87.48 496,619 +1.45(+1.68%)
Nov 06, 2018 84.39 86.82 84.39 86.03 322,973 +1.63(+1.93%)
Nov 05, 2018 85.02 85.22 82.99 84.40 288,321 -0.49(-0.57%)
Nov 02, 2018 85.45 85.88 84.54 84.88 337,632 +0.40(+0.47%)
Nov 01, 2018 83.75 84.82 83.17 84.49 452,614 +1.26(+1.52%)
Oct 31, 2018 81.55 84.11 81.41 83.23 324,327 +2.57(+3.19%)
Oct 30, 2018 79.68 81.02 79.19 80.65 489,750 +0.63(+0.78%)
Oct 29, 2018 82.78 82.78 79.05 80.03 727,042 -1.94(-2.36%)
Oct 26, 2018 80.65 82.41 79.93 81.97 572,021 +0.26(+0.32%)
Oct 25, 2018 81.86 82.40 80.91 81.71 417,138 +0.55(+0.67%)
Oct 24, 2018 83.06 83.72 81.10 81.16 288,041 -1.39(-1.68%)
Oct 23, 2018 83.39 84.08 81.20 82.55 670,535 -2.02(-2.38%)
Oct 22, 2018 85.39 85.49 83.67 84.57 290,108 -0.49(-0.57%)
Oct 19, 2018 85.96 86.37 84.44 85.05 552,884 -0.74(-0.87%)
Oct 18, 2018 85.60 86.25 84.41 85.80 414,253 -0.19(-0.22%)
Oct 17, 2018 86.64 86.64 85.31 85.99 230,315 -0.76(-0.88%)
Oct 16, 2018 83.73 87.21 83.25 86.75 530,907 +3.63(+4.37%)
Oct 15, 2018 83.68 83.68 82.34 83.12 364,399 +0.23(+0.28%)
Oct 12, 2018 83.81 84.80 82.32 82.89 566,784 +0.69(+0.83%)
Oct 11, 2018 82.61 84.41 81.68 82.20 692,524 -0.60(-0.72%)
Oct 10, 2018 86.37 86.76 82.65 82.80 706,208 -3.96(-4.57%)
Oct 09, 2018 88.10 88.86 86.60 86.76 330,615 -1.67(-1.89%)
Oct 08, 2018 88.98 89.23 87.77 88.43 348,756 -0.65(-0.72%)
Oct 05, 2018 89.35 90.25 87.67 89.07 287,068 -0.44(-0.49%)
Oct 04, 2018 91.20 91.20 88.63 89.51 359,361 -1.89(-2.06%)
Oct 03, 2018 91.18 91.77 90.73 91.40 380,539 +0.47(+0.51%)
Oct 02, 2018 91.83 92.31 90.71 90.93 290,738 -0.75(-0.82%)
Oct 01, 2018 92.64 93.21 91.37 91.68 270,754 -0.26(-0.28%)
Sep 28, 2018 90.74 93.07 90.73 91.94 850,831 +1.24(+1.37%)
Sep 27, 2018 90.78 91.40 90.59 90.70 265,501 +0.16(+0.18%)
Sep 26, 2018 90.84 91.11 90.08 90.54 368,667 +0.02(+0.02%)
Sep 25, 2018 89.25 90.80 88.70 90.52 409,515 +1.41(+1.58%)
Sep 24, 2018 90.34 90.59 87.17 89.11 738,806 -1.44(-1.59%)
Sep 21, 2018 90.35 90.99 90.07 90.55 649,580 +0.58(+0.64%)
Sep 20, 2018 90.88 90.88 89.45 89.98 273,714 -0.33(-0.36%)
Sep 19, 2018 91.81 92.27 90.05 90.30 285,781 -1.63(-1.77%)
Sep 18, 2018 91.72 92.55 91.01 91.93 336,580 +0.53(+0.58%)
Sep 17, 2018 92.64 92.83 90.99 91.41 448,967 -1.53(-1.65%)
Sep 14, 2018 92.33 93.15 92.09 92.94 470,691 +0.61(+0.66%)
Sep 13, 2018 92.56 93.22 92.09 92.33 540,426 +0.01(+0.01%)
Sep 12, 2018 92.45 92.98 91.67 92.32 209,228 -0.12(-0.13%)
Sep 11, 2018 92.27 93.28 91.81 92.44 426,760 -0.06(-0.06%)
Sep 10, 2018 92.70 93.14 91.95 92.50 253,408 +0.30(+0.32%)
Sep 07, 2018 91.50 93.20 91.41 92.20 227,741 +0.24(+0.26%)
Sep 06, 2018 91.90 93.44 91.43 91.96 337,476 +0.28(+0.30%)
Sep 05, 2018 91.29 91.94 89.99 91.68 329,048 +0.40(+0.43%)
Sep 04, 2018 90.29 91.31 89.43 91.29 407,979 +1.26(+1.40%)
Aug 31, 2018 90.03 90.03 90.03 0 -0.27(-0.30%)
Aug 30, 2018 91.95 92.59 90.01 90.29 482,272 -1.78(-1.93%)
Aug 29, 2018 89.45 92.95 89.32 92.07 769,402 +3.00(+3.37%)
Aug 28, 2018 87.16 89.29 84.98 89.07 1,558,964 +8.90(+11.09%)
Aug 27, 2018 80.17 80.53 79.03 80.18 667,944 +0.34(+0.42%)
Aug 24, 2018 79.46 79.91 79.00 79.84 203,466 +0.70(+0.89%)
Aug 23, 2018 79.00 80.01 78.68 79.14 207,935 -0.08(-0.10%)
Aug 22, 2018 79.32 80.38 79.20 79.22 281,101 -0.45(-0.56%)
Aug 21, 2018 78.79 79.72 78.74 79.66 223,047 +1.25(+1.60%)
Aug 20, 2018 77.53 78.79 77.22 78.41 233,476 +0.97(+1.26%)
Aug 17, 2018 76.45 77.59 76.06 77.44 236,302 +0.98(+1.29%)
Aug 16, 2018 76.66 76.71 76.22 76.46 171,200 +0.49(+0.64%)
Aug 15, 2018 77.44 77.44 75.50 75.97 204,655 -1.77(-2.27%)
Aug 14, 2018 76.65 77.99 76.62 77.74 528,356 +1.25(+1.64%)
Aug 13, 2018 76.63 76.81 76.06 76.48 153,200 +0.05(+0.07%)
Aug 10, 2018 76.15 76.71 75.83 76.44 124,799 -0.01(-0.01%)
Aug 09, 2018 76.37 76.94 75.79 76.45 178,676 +0.07(+0.09%)
Aug 08, 2018 76.97 77.00 76.15 76.38 158,838 -0.59(-0.76%)
Aug 07, 2018 76.32 77.19 75.76 76.96 437,598 +0.76(+1.00%)
Aug 06, 2018 75.53 76.24 74.73 76.20 240,902 +0.67(+0.88%)
Aug 03, 2018 76.36 76.41 75.51 75.53 214,646 -0.60(-0.78%)
Aug 02, 2018 75.20 76.28 75.20 76.13 313,753 +0.33(+0.43%)
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.