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

Heico Corp (NY: HEI )

207.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 95.69 95.70 93.70 95.70 246,268 +0.35(+0.37%)
Jul 30, 2020 94.58 96.18 93.66 95.35 256,356 -0.09(-0.09%)
Jul 29, 2020 94.78 95.61 93.86 95.44 326,191 +1.56(+1.67%)
Jul 28, 2020 93.54 95.25 93.18 93.88 198,218 +0.03(+0.03%)
Jul 27, 2020 94.78 95.44 93.41 93.85 257,575 -1.18(-1.25%)
Jul 24, 2020 96.79 96.79 94.64 95.04 264,346 -1.81(-1.87%)
Jul 23, 2020 97.94 98.89 96.08 96.85 261,164 -1.39(-1.42%)
Jul 22, 2020 96.58 98.27 96.43 98.24 192,264 +1.40(+1.45%)
Jul 21, 2020 98.35 99.02 96.50 96.84 279,817 -0.42(-0.43%)
Jul 20, 2020 96.92 98.02 96.55 97.26 338,327 -0.10(-0.10%)
Jul 17, 2020 97.05 97.86 96.38 97.36 427,655 +1.09(+1.13%)
Jul 16, 2020 95.21 97.10 94.93 96.27 336,501 +0.02(+0.02%)
Jul 15, 2020 96.08 97.50 95.45 96.25 332,863 +2.18(+2.32%)
Jul 14, 2020 93.01 94.15 92.05 94.07 294,225 +0.85(+0.91%)
Jul 13, 2020 95.53 96.19 92.80 93.22 420,272 -1.20(-1.28%)
Jul 10, 2020 94.21 95.22 93.53 94.43 302,713 -0.03(-0.03%)
Jul 09, 2020 98.21 98.21 93.79 94.46 393,933 -4.21(-4.27%)
Jul 08, 2020 97.52 99.13 97.05 98.67 270,276 +1.33(+1.37%)
Jul 07, 2020 99.30 100.61 97.20 97.34 374,319 -2.98(-2.97%)
Jul 06, 2020 101.26 101.76 99.33 100.31 277,609 +0.87(+0.87%)
Jul 02, 2020 102.08 102.92 98.44 99.45 304,320 -0.87(-0.86%)
Jul 01, 2020 99.55 102.58 99.30 100.31 445,512 +1.10(+1.10%)
Jun 30, 2020 98.97 99.92 97.73 99.22 707,320 -0.97(-0.96%)
Jun 29, 2020 96.14 100.62 95.00 100.18 610,723 +5.52(+5.83%)
Jun 26, 2020 98.13 98.20 94.07 94.66 712,152 -4.00(-4.05%)
Jun 25, 2020 96.32 98.77 95.94 98.66 607,714 +0.20(+0.20%)
Jun 24, 2020 104.26 104.47 98.41 98.46 651,549 -6.08(-5.81%)
Jun 23, 2020 107.52 107.86 104.52 104.54 650,950 -1.93(-1.81%)
Jun 22, 2020 110.24 111.40 105.25 106.47 713,249 -4.21(-3.80%)
Jun 19, 2020 111.86 111.89 109.97 110.68 1,140,147 +0.40(+0.36%)
Jun 18, 2020 109.03 111.44 108.49 110.28 692,934 -0.40(-0.36%)
Jun 17, 2020 110.20 111.39 109.44 110.68 708,222 +0.48(+0.43%)
Jun 16, 2020 113.96 114.11 108.47 110.20 403,435 +1.68(+1.55%)
Jun 15, 2020 104.27 109.11 103.96 108.52 461,904 -0.41(-0.37%)
Jun 12, 2020 109.86 110.17 105.46 108.93 806,435 +4.30(+4.11%)
Jun 11, 2020 103.66 107.51 103.41 104.63 796,946 -5.93(-5.36%)
Jun 10, 2020 112.24 112.80 108.40 110.56 676,027 -2.58(-2.28%)
Jun 09, 2020 112.64 115.32 111.94 113.14 379,384 -2.98(-2.57%)
Jun 08, 2020 117.07 118.06 115.47 116.12 595,276 +2.37(+2.08%)
Jun 05, 2020 115.76 118.94 113.47 113.75 763,214 +3.54(+3.21%)
Jun 04, 2020 109.69 111.61 106.95 110.21 557,682 +0.41(+0.37%)
Jun 03, 2020 103.67 110.29 103.67 109.80 565,542 +7.27(+7.09%)
Jun 02, 2020 104.36 104.38 102.30 102.53 455,883 -0.34(-0.33%)
Jun 01, 2020 101.02 103.81 100.81 102.87 600,827 +2.63(+2.62%)
May 29, 2020 101.98 103.18 100.10 100.24 955,701 -3.14(-3.04%)
May 28, 2020 104.36 108.75 103.25 103.39 947,894 -1.22(-1.17%)
May 27, 2020 108.44 109.21 100.98 104.61 1,531,868 +5.50(+5.55%)
May 26, 2020 97.55 99.76 96.82 99.11 994,929 +5.60(+5.99%)
May 22, 2020 93.35 93.97 91.09 93.51 606,008 +0.88(+0.95%)
May 21, 2020 91.50 93.09 90.18 92.63 795,748 +2.08(+2.30%)
May 20, 2020 89.72 91.49 89.17 90.55 453,648 +2.50(+2.84%)
May 19, 2020 90.04 91.45 87.95 88.06 574,958 -2.30(-2.54%)
May 18, 2020 86.06 91.10 85.28 90.35 724,458 +7.60(+9.18%)
May 15, 2020 84.18 86.31 82.15 82.75 1,004,350 -2.76(-3.22%)
May 14, 2020 83.78 86.31 81.14 85.51 618,968 +0.21(+0.24%)
May 13, 2020 87.83 87.99 84.43 85.30 587,492 -3.23(-3.65%)
May 12, 2020 90.38 91.34 88.46 88.53 592,836 -1.36(-1.52%)
May 11, 2020 89.07 90.61 87.59 89.90 840,366 -0.07(-0.08%)
May 08, 2020 86.10 90.27 86.10 89.97 678,982 +5.33(+6.30%)
May 07, 2020 83.10 85.74 82.17 84.63 474,344 +3.77(+4.66%)
May 06, 2020 82.78 83.42 80.41 80.86 669,835 -1.09(-1.34%)
May 05, 2020 83.54 85.54 81.51 81.96 949,018 -0.09(-0.11%)
May 04, 2020 80.60 82.60 79.24 82.05 650,715 -0.68(-0.82%)
May 01, 2020 85.35 85.60 81.45 82.72 724,817 -4.43(-5.08%)
Apr 30, 2020 88.97 89.54 86.03 87.15 762,836 -3.36(-3.72%)
Apr 29, 2020 86.89 90.65 86.33 90.51 1,129,556 +6.22(+7.38%)
Apr 28, 2020 80.63 84.72 79.96 84.30 1,219,124 +6.01(+7.68%)
Apr 27, 2020 75.24 79.04 73.87 78.29 1,270,612 +2.97(+3.95%)
Apr 24, 2020 77.29 77.91 75.31 75.31 605,806 -1.77(-2.30%)
Apr 23, 2020 77.68 79.69 76.90 77.08 567,683 +0.32(+0.41%)
Apr 22, 2020 77.52 77.60 75.72 76.76 452,832 +1.46(+1.94%)
Apr 21, 2020 78.25 78.99 74.90 75.30 603,288 -5.01(-6.24%)
Apr 20, 2020 80.41 82.23 79.08 80.32 465,211 -1.87(-2.28%)
Apr 17, 2020 78.81 83.31 78.81 82.19 880,716 +6.38(+8.41%)
Apr 16, 2020 79.31 81.08 74.97 75.81 1,046,045 -2.95(-3.75%)
Apr 15, 2020 75.87 80.02 74.47 78.76 968,818 +1.09(+1.41%)
Apr 14, 2020 79.42 80.88 77.56 77.67 805,598 +0.24(+0.31%)
Apr 13, 2020 79.59 80.41 76.83 77.43 678,368 -4.15(-5.09%)
Apr 09, 2020 87.26 88.87 81.35 81.58 1,057,322 -2.68(-3.18%)
Apr 08, 2020 80.53 86.35 79.17 84.26 1,070,502 +5.29(+6.70%)
Apr 07, 2020 81.23 82.71 76.96 78.96 1,717,775 +2.73(+3.58%)
Apr 06, 2020 71.46 76.99 69.64 76.24 715,813 +8.51(+12.56%)
Apr 03, 2020 69.97 70.95 66.78 67.73 867,046 -2.60(-3.69%)
Apr 02, 2020 68.53 72.25 68.15 70.33 1,389,919 +1.85(+2.70%)
Apr 01, 2020 71.47 72.63 67.39 68.48 1,309,660 -5.75(-7.75%)
Mar 31, 2020 75.13 78.71 73.80 74.23 1,270,538 -2.27(-2.97%)
Mar 30, 2020 79.55 79.68 74.08 76.50 1,105,696 -4.80(-5.90%)
Mar 27, 2020 83.27 84.51 80.29 81.29 1,255,338 -5.34(-6.17%)
Mar 26, 2020 79.63 86.88 78.95 86.63 1,293,165 +9.36(+12.12%)
Mar 25, 2020 75.33 83.06 72.97 77.27 1,236,129 +3.08(+4.16%)
Mar 24, 2020 70.07 74.98 69.56 74.19 1,273,664 +7.97(+12.03%)
Mar 23, 2020 67.57 68.93 63.49 66.22 1,326,190 -3.62(-5.19%)
Mar 20, 2020 68.04 77.93 66.68 69.84 1,927,384 +3.79(+5.74%)
Mar 19, 2020 58.72 67.35 57.51 66.05 1,379,031 +4.71(+7.67%)
Mar 18, 2020 62.80 63.66 51.74 61.34 2,648,401 -5.99(-8.89%)
Mar 17, 2020 69.59 70.14 64.57 67.33 1,632,076 -2.82(-4.01%)
Mar 16, 2020 73.15 77.45 69.27 70.15 1,082,231 -13.74(-16.38%)
Mar 13, 2020 85.09 85.83 81.21 83.89 1,387,918 +3.30(+4.10%)
Mar 12, 2020 83.84 87.04 78.08 80.58 1,615,623 -9.01(-10.06%)
Mar 11, 2020 95.95 97.82 88.77 89.60 1,087,409 -9.22(-9.33%)
Mar 10, 2020 98.52 99.98 95.72 98.82 1,027,575 +2.65(+2.75%)
Mar 09, 2020 99.72 100.14 94.14 96.17 1,017,304 -8.37(-8.00%)
Mar 06, 2020 107.69 107.69 101.56 104.54 1,691,575 -6.28(-5.67%)
Mar 05, 2020 116.40 117.12 108.34 110.82 1,664,844 -7.54(-6.37%)
Mar 04, 2020 113.88 118.48 112.88 118.36 812,809 +5.87(+5.22%)
Mar 03, 2020 112.46 115.85 111.80 112.49 1,143,238 +0.37(+0.33%)
Mar 02, 2020 107.31 112.57 106.78 112.12 1,324,764 +4.83(+4.50%)
Feb 28, 2020 103.47 108.27 102.56 107.30 2,378,297 +2.52(+2.40%)
Feb 27, 2020 101.48 105.24 98.91 104.78 2,170,935 +1.98(+1.93%)
Feb 26, 2020 113.92 116.23 102.61 102.80 1,892,557 -9.96(-8.83%)
Feb 25, 2020 118.93 119.86 112.24 112.76 1,124,059 -5.63(-4.76%)
Feb 24, 2020 123.43 123.43 118.28 118.39 727,661 -7.73(-6.13%)
Feb 21, 2020 126.11 126.79 125.62 126.12 523,484 -0.46(-0.36%)
Feb 20, 2020 129.10 129.78 125.61 126.58 396,970 -2.36(-1.83%)
Feb 19, 2020 128.25 130.00 128.25 128.94 480,873 +0.82(+0.64%)
Feb 18, 2020 128.83 129.49 127.94 128.11 345,424 -0.98(-0.76%)
Feb 14, 2020 127.82 129.20 127.81 129.09 255,208 +1.52(+1.19%)
Feb 13, 2020 126.35 127.74 126.10 127.57 290,912 +0.95(+0.75%)
Feb 12, 2020 127.35 128.26 125.44 126.62 515,485 -0.90(-0.70%)
Feb 11, 2020 129.13 129.32 127.06 127.51 339,207 -1.17(-0.91%)
Feb 10, 2020 127.83 128.97 127.58 128.69 328,055 +0.77(+0.60%)
Feb 07, 2020 125.34 128.13 124.70 127.92 615,255 +2.48(+1.98%)
Feb 06, 2020 124.38 125.50 123.42 125.44 241,121 +1.16(+0.94%)
Feb 05, 2020 125.65 126.30 123.43 124.28 438,252 -0.63(-0.50%)
Feb 04, 2020 123.89 125.79 123.89 124.91 567,689 +2.15(+1.75%)
Feb 03, 2020 122.04 123.72 121.43 122.76 724,762 +0.95(+0.78%)
Jan 31, 2020 122.42 122.54 120.43 121.80 563,892 -0.68(-0.55%)
Jan 30, 2020 121.56 123.28 120.98 122.48 351,569 +0.12(+0.10%)
Jan 29, 2020 123.00 123.20 121.31 122.36 284,383 -0.17(-0.14%)
Jan 28, 2020 121.58 122.83 120.88 122.53 292,213 +1.36(+1.12%)
Jan 27, 2020 120.30 121.81 119.40 121.17 564,541 -0.60(-0.49%)
Jan 24, 2020 121.49 123.53 121.16 121.76 502,477 +0.89(+0.73%)
Jan 23, 2020 121.47 122.47 120.81 120.88 421,887 -0.44(-0.36%)
Jan 22, 2020 123.42 124.11 121.16 121.31 578,635 -1.84(-1.49%)
Jan 21, 2020 120.75 123.25 120.75 123.16 809,244 +2.40(+1.99%)
Jan 17, 2020 120.94 121.43 120.21 120.76 326,273 -0.09(-0.07%)
Jan 16, 2020 121.56 122.74 119.92 120.85 464,463 -0.10(-0.08%)
Jan 15, 2020 120.44 121.37 120.06 120.95 456,613 +0.62(+0.51%)
Jan 14, 2020 121.33 121.50 120.02 120.33 428,354 -1.17(-0.97%)
Jan 13, 2020 120.15 121.78 119.96 121.50 488,666 +2.03(+1.70%)
Jan 10, 2020 121.47 121.50 119.41 119.47 439,353 -2.00(-1.65%)
Jan 09, 2020 121.00 122.15 120.74 121.47 329,824 +1.47(+1.23%)
Jan 08, 2020 121.25 122.19 119.57 120.00 602,904 -1.65(-1.36%)
Jan 07, 2020 120.51 122.55 119.98 121.65 521,589 +0.92(+0.76%)
Jan 06, 2020 120.74 120.92 119.61 120.74 619,443 +0.95(+0.80%)
Jan 03, 2020 118.51 120.09 118.40 119.78 482,287 +0.69(+0.58%)
Jan 02, 2020 114.29 119.11 114.06 119.10 881,190 +5.61(+4.94%)
Dec 31, 2019 113.59 114.33 113.06 113.49 438,836 -0.03(-0.03%)
Dec 30, 2019 114.33 114.33 112.72 113.52 389,400 -0.91(-0.79%)
Dec 27, 2019 114.96 115.37 113.93 114.42 393,876 -0.31(-0.27%)
Dec 26, 2019 116.24 116.27 113.78 114.73 457,403 -1.62(-1.39%)
Dec 24, 2019 116.32 116.70 115.66 116.35 167,266 +0.50(+0.43%)
Dec 23, 2019 116.42 116.44 115.24 115.86 516,761 -0.20(-0.17%)
Dec 20, 2019 115.28 116.79 114.62 116.06 961,456 +1.10(+0.96%)
Dec 19, 2019 115.36 116.44 114.17 114.95 751,437 -0.43(-0.37%)
Dec 18, 2019 119.31 119.44 114.72 115.38 1,164,524 -4.59(-3.83%)
Dec 17, 2019 129.73 129.75 119.08 119.97 1,698,447 -6.35(-5.03%)
Dec 16, 2019 126.12 127.02 123.95 126.33 989,909 +0.88(+0.70%)
Dec 13, 2019 122.54 125.58 122.22 125.45 547,866 +2.73(+2.23%)
Dec 12, 2019 123.29 123.78 121.60 122.72 488,734 -0.67(-0.54%)
Dec 11, 2019 123.84 124.29 123.08 123.38 410,359 -0.21(-0.17%)
Dec 10, 2019 122.00 123.86 122.00 123.59 502,845 +1.32(+1.08%)
Dec 09, 2019 126.94 126.94 121.89 122.27 679,423 -4.83(-3.80%)
Dec 06, 2019 126.77 127.56 126.34 127.10 234,454 +0.89(+0.70%)
Dec 05, 2019 127.35 128.12 126.09 126.22 392,939 -1.05(-0.83%)
Dec 04, 2019 127.77 128.72 127.16 127.27 385,640 -0.16(-0.12%)
Dec 03, 2019 124.75 127.98 123.54 127.43 531,403 +2.23(+1.78%)
Dec 02, 2019 129.32 129.43 125.12 125.20 477,043 -3.94(-3.05%)
Nov 29, 2019 128.97 130.42 127.90 129.14 190,903 +0.30(+0.23%)
Nov 27, 2019 128.31 129.04 126.58 128.84 286,857 +0.67(+0.52%)
Nov 26, 2019 127.63 129.45 127.27 128.18 475,916 +0.25(+0.19%)
Nov 25, 2019 128.25 128.99 127.68 127.93 281,866 -0.23(-0.18%)
Nov 22, 2019 129.25 129.37 127.32 128.16 377,280 -0.93(-0.72%)
Nov 21, 2019 131.99 132.58 128.96 129.08 387,460 -2.91(-2.21%)
Nov 20, 2019 131.15 133.67 130.75 131.99 440,449 +0.48(+0.36%)
Nov 19, 2019 130.18 132.32 130.11 131.52 573,100 +1.56(+1.20%)
Nov 18, 2019 128.24 130.51 127.43 129.96 510,215 +1.26(+0.98%)
Nov 15, 2019 128.16 128.98 127.99 128.69 415,601 +0.93(+0.72%)
Nov 14, 2019 126.44 127.93 126.27 127.77 433,234 +1.28(+1.01%)
Nov 13, 2019 123.20 127.34 122.79 126.48 433,391 +3.16(+2.56%)
Nov 12, 2019 122.17 124.00 121.86 123.32 397,600 +1.47(+1.21%)
Nov 11, 2019 120.90 122.79 120.30 121.85 207,583 +0.87(+0.71%)
Nov 08, 2019 121.15 122.11 120.62 120.99 338,757 +0.26(+0.21%)
Nov 07, 2019 121.30 122.11 120.35 120.73 399,132 -0.65(-0.53%)
Nov 06, 2019 121.53 121.78 120.37 121.37 470,025 -0.01(-0.01%)
Nov 05, 2019 121.77 121.89 119.74 121.38 381,667 -0.40(-0.33%)
Nov 04, 2019 124.28 124.89 121.05 121.78 361,713 -1.96(-1.58%)
Nov 01, 2019 123.31 123.79 122.11 123.74 426,364 +1.11(+0.91%)
Oct 31, 2019 120.57 124.03 120.31 122.63 589,428 +2.70(+2.25%)
Oct 30, 2019 120.41 121.43 119.00 119.92 471,285 -0.65(-0.54%)
Oct 29, 2019 119.81 121.73 119.64 120.57 343,770 +0.76(+0.63%)
Oct 28, 2019 118.30 120.77 117.76 119.81 334,279 +1.86(+1.58%)
Oct 25, 2019 119.25 120.42 117.73 117.95 336,846 -1.66(-1.39%)
Oct 24, 2019 117.88 120.07 117.60 119.61 364,396 +1.94(+1.65%)
Oct 23, 2019 116.84 118.14 116.22 117.68 356,227 +0.86(+0.73%)
Oct 22, 2019 117.46 119.06 116.78 116.82 351,885 -1.08(-0.92%)
Oct 21, 2019 117.91 118.92 117.52 117.91 430,044 -0.41(-0.34%)
Oct 18, 2019 119.78 120.11 117.11 118.31 630,644 -1.65(-1.38%)
Oct 17, 2019 121.90 122.09 119.82 119.96 443,951 -1.74(-1.43%)
Oct 16, 2019 121.57 122.78 120.49 121.70 578,621 -0.37(-0.30%)
Oct 15, 2019 123.28 124.13 121.84 122.07 369,386 -0.77(-0.62%)
Oct 14, 2019 121.82 123.29 121.77 122.84 328,361 +1.14(+0.94%)
Oct 11, 2019 124.92 125.84 121.51 121.69 501,196 -2.48(-1.99%)
Oct 10, 2019 123.83 124.69 123.34 124.17 434,748 +0.07(+0.06%)
Oct 09, 2019 122.19 125.24 122.13 124.10 465,073 +2.82(+2.33%)
Oct 08, 2019 121.25 122.46 120.08 121.28 293,806 -0.79(-0.65%)
Oct 07, 2019 122.76 122.85 121.66 122.07 431,010 -0.96(-0.78%)
Oct 04, 2019 122.49 123.27 121.55 123.03 355,554 +1.23(+1.01%)
Oct 03, 2019 121.00 122.28 119.47 121.79 417,120 +0.80(+0.66%)
Oct 02, 2019 118.25 121.27 116.80 121.00 740,223 +1.79(+1.50%)
Oct 01, 2019 124.53 125.07 118.86 119.21 801,427 -4.95(-3.99%)
Sep 30, 2019 124.20 124.80 122.96 124.16 805,045 +0.14(+0.11%)
Sep 27, 2019 126.67 127.04 123.43 124.02 460,561 -2.64(-2.09%)
Sep 26, 2019 127.80 128.12 126.25 126.66 297,173 -0.97(-0.76%)
Sep 25, 2019 128.31 129.09 125.57 127.64 416,541 -0.82(-0.64%)
Sep 24, 2019 128.48 130.00 127.39 128.46 676,419 +0.65(+0.51%)
Sep 23, 2019 126.86 129.15 125.07 127.82 790,875 +0.98(+0.78%)
Sep 20, 2019 130.12 130.96 126.83 126.83 1,413,669 -3.22(-2.48%)
Sep 19, 2019 129.84 131.09 128.78 130.05 838,294 +0.34(+0.26%)
Sep 18, 2019 129.41 130.54 128.13 129.72 675,920 +0.42(+0.32%)
Sep 17, 2019 127.38 130.49 127.14 129.30 570,604 +2.06(+1.62%)
Sep 16, 2019 124.78 127.89 124.44 127.24 600,996 +2.33(+1.86%)
Sep 13, 2019 124.45 126.75 124.09 124.91 691,093 -0.06(-0.05%)
Sep 12, 2019 124.30 126.80 124.30 124.97 618,831 +1.92(+1.56%)
Sep 11, 2019 126.92 128.46 122.91 123.06 1,387,958 -3.70(-2.92%)
Sep 10, 2019 131.24 131.24 122.86 126.75 1,581,772 -6.05(-4.55%)
Sep 09, 2019 142.17 142.27 132.50 132.80 949,396 -9.24(-6.50%)
Sep 06, 2019 143.74 145.16 141.73 142.03 731,024 -1.70(-1.18%)
Sep 05, 2019 144.72 145.06 142.85 143.74 498,317 +0.40(+0.28%)
Sep 04, 2019 142.13 144.36 141.83 143.34 638,253 +2.15(+1.52%)
Sep 03, 2019 141.58 143.22 139.20 141.19 742,394 -2.65(-1.84%)
Aug 30, 2019 145.91 146.09 142.88 143.83 555,108 -1.27(-0.88%)
Aug 29, 2019 144.61 146.80 143.27 145.11 930,904 +2.18(+1.52%)
Aug 28, 2019 143.87 147.07 133.38 142.93 1,579,069 -1.33(-0.92%)
Aug 27, 2019 144.16 145.64 141.67 144.26 1,156,646 +0.81(+0.57%)
Aug 26, 2019 142.74 143.46 141.01 143.45 753,139 +2.41(+1.71%)
Aug 23, 2019 143.37 144.31 140.69 141.04 589,909 -2.82(-1.96%)
Aug 22, 2019 143.49 144.15 141.47 143.86 382,599 +0.50(+0.35%)
Aug 21, 2019 144.94 145.23 142.47 143.37 458,528 -0.12(-0.08%)
Aug 20, 2019 141.15 144.02 140.35 143.49 401,981 +1.87(+1.32%)
Aug 19, 2019 142.32 142.45 140.28 141.62 375,773 +0.64(+0.45%)
Aug 16, 2019 141.18 142.82 140.50 140.98 410,673 +0.57(+0.40%)
Aug 15, 2019 138.20 140.64 137.85 140.41 349,217 +2.63(+1.91%)
Aug 14, 2019 139.53 140.68 136.50 137.78 461,697 -3.41(-2.42%)
Aug 13, 2019 141.68 143.54 140.87 141.19 413,661 +0.79(+0.57%)
Aug 12, 2019 141.51 142.53 140.28 140.39 228,634 -1.20(-0.85%)
Aug 09, 2019 141.40 142.36 140.79 141.60 293,496 -0.40(-0.28%)
Aug 08, 2019 139.47 142.88 139.22 142.00 544,737 +3.32(+2.39%)
Aug 07, 2019 137.94 139.76 135.68 138.67 369,782 -0.16(-0.11%)
Aug 06, 2019 132.59 139.19 132.59 138.83 663,539 +7.19(+5.46%)
Aug 05, 2019 133.99 134.13 129.98 131.65 539,405 -4.00(-2.95%)
Aug 02, 2019 137.03 137.03 134.60 135.64 337,349 -1.57(-1.14%)
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.