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 )

170.32 +3.44 (+2.06%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 7, 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, 2022 73.32 76.33 76.24 326,813 +1.86(+2.50%)
Jan 28, 2022 73.96 74.60 72.01 74.38 200,855 +1.39(+1.90%)
Jan 27, 2022 76.24 77.47 72.95 72.99 271,097 -3.06(-4.02%)
Jan 26, 2022 79.11 79.86 75.42 76.05 189,244 -1.72(-2.21%)
Jan 25, 2022 76.85 78.11 75.24 77.77 89,560 -0.58(-0.74%)
Jan 24, 2022 76.12 78.59 74.77 78.35 126,248 +1.33(+1.73%)
Jan 21, 2022 78.72 79.62 77.02 77.02 135,179 -1.38(-1.76%)
Jan 20, 2022 79.63 80.81 78.22 78.40 132,314 -0.95(-1.20%)
Jan 19, 2022 80.78 81.26 79.25 79.35 53,395 -1.25(-1.55%)
Jan 18, 2022 81.14 81.52 80.14 80.60 150,812 -1.09(-1.33%)
Jan 14, 2022 81.69 0 +1.41(+1.76%)
Jan 13, 2022 80.30 81.44 79.84 80.28 54,146 +0.71(+0.89%)
Jan 12, 2022 80.65 80.73 79.38 79.57 73,417 -0.67(-0.83%)
Jan 11, 2022 80.03 80.68 78.57 80.24 61,044 +0.35(+0.44%)
Jan 10, 2022 80.19 80.46 78.46 79.89 99,854 -0.80(-0.99%)
Jan 07, 2022 81.52 82.28 80.66 80.69 81,219 -0.99(-1.21%)
Jan 06, 2022 81.48 82.48 80.53 81.68 95,155 +0.51(+0.63%)
Jan 05, 2022 82.91 83.65 81.08 81.17 66,731 -1.42(-1.72%)
Jan 04, 2022 80.87 82.77 80.87 82.59 69,911 +2.10(+2.61%)
Jan 03, 2022 81.01 82.60 80.16 80.49 115,734 -0.48(-0.59%)
Dec 31, 2021 79.79 81.22 79.79 80.97 79,387 +1.29(+1.62%)
Dec 30, 2021 80.86 81.82 79.66 79.68 77,533 -1.19(-1.47%)
Dec 29, 2021 80.31 81.28 79.84 80.87 64,435 +0.42(+0.52%)
Dec 28, 2021 78.61 80.79 78.61 80.45 82,399 +1.26(+1.59%)
Dec 27, 2021 78.99 79.23 77.72 79.19 94,798 +0.44(+0.56%)
Dec 23, 2021 78.10 79.28 77.89 78.75 126,700 +1.16(+1.50%)
Dec 22, 2021 77.94 78.73 76.88 77.59 81,415 -0.43(-0.55%)
Dec 21, 2021 75.69 78.20 75.69 78.02 113,806 +3.23(+4.32%)
Dec 20, 2021 74.18 75.03 73.20 74.79 197,190 -1.17(-1.54%)
Dec 17, 2021 76.46 77.55 74.66 75.96 645,787 -0.46(-0.60%)
Dec 16, 2021 77.68 78.66 76.31 76.42 137,139 -0.57(-0.74%)
Dec 15, 2021 74.72 77.29 73.65 76.99 179,222 +2.14(+2.86%)
Dec 14, 2021 73.70 76.04 73.70 74.85 166,850 +0.50(+0.67%)
Dec 13, 2021 74.74 75.31 74.25 74.35 123,685 -0.86(-1.14%)
Dec 10, 2021 74.98 75.97 73.84 75.21 86,870 +0.83(+1.12%)
Dec 09, 2021 73.42 74.79 72.49 74.38 160,177 +0.02(+0.03%)
Dec 08, 2021 74.64 75.44 74.35 74.36 100,511 +0.33(+0.45%)
Dec 07, 2021 75.02 75.35 73.85 74.03 86,650 +0.02(+0.03%)
Dec 06, 2021 72.34 74.81 71.67 74.01 153,632 +3.80(+5.41%)
Dec 03, 2021 70.69 70.83 69.45 70.21 411,078 -0.63(-0.89%)
Dec 02, 2021 68.85 71.47 68.10 70.84 123,970 +3.07(+4.53%)
Dec 01, 2021 71.75 71.75 67.77 67.77 139,686 -1.40(-2.02%)
Nov 30, 2021 71.08 71.17 68.82 69.17 144,234 -2.99(-4.14%)
Nov 29, 2021 72.62 73.04 71.32 72.16 129,632 +0.72(+1.01%)
Nov 26, 2021 72.63 72.63 69.60 71.44 70,434 -4.07(-5.39%)
Nov 24, 2021 76.29 76.62 75.47 75.51 56,978 -1.17(-1.53%)
Nov 23, 2021 76.14 77.36 75.92 76.68 112,521 +0.61(+0.80%)
Nov 22, 2021 76.51 78.00 75.94 76.07 86,249 +0.19(+0.25%)
Nov 19, 2021 77.41 77.52 75.68 75.88 149,256 -2.48(-3.16%)
Nov 18, 2021 79.39 78.44 77.94 78.36 102,181 -1.63(-2.04%)
Nov 17, 2021 79.48 80.03 78.50 79.99 85,801 +0.47(+0.59%)
Nov 16, 2021 80.80 81.23 79.42 79.52 100,378 -1.43(-1.77%)
Nov 15, 2021 81.52 81.52 80.19 80.95 98,383 +0.52(+0.65%)
Nov 12, 2021 80.85 81.25 79.65 80.43 113,514 -0.05(-0.06%)
Nov 11, 2021 82.47 82.47 80.24 80.48 90,899 -1.45(-1.77%)
Nov 10, 2021 80.95 81.93 64,317 +0.81(+1.00%)
Nov 09, 2021 82.43 83.47 80.98 81.12 70,492 -1.37(-1.66%)
Nov 08, 2021 84.02 84.06 81.83 82.49 76,554 -1.15(-1.37%)
Nov 05, 2021 80.70 83.70 79.79 83.64 136,818 +5.61(+7.19%)
Nov 04, 2021 77.88 78.75 76.56 78.03 99,706 +0.46(+0.59%)
Nov 03, 2021 75.79 78.47 75.28 77.57 120,217 +1.74(+2.29%)
Nov 02, 2021 76.65 77.14 75.50 75.83 103,137 -0.33(-0.43%)
Nov 01, 2021 75.32 76.93 75.53 76.16 163,522 +0.63(+0.83%)
Oct 29, 2021 76.90 78.03 75.01 75.53 125,865 -1.38(-1.79%)
Oct 28, 2021 77.75 78.28 76.44 76.91 92,017 -0.25(-0.32%)
Oct 27, 2021 78.25 78.62 77.02 77.16 57,347 -1.20(-1.53%)
Oct 26, 2021 79.46 78.36 78.36 73,870 -1.36(-1.71%)
Oct 25, 2021 79.41 80.05 78.40 79.72 50,242 +0.60(+0.76%)
Oct 22, 2021 80.01 80.81 79.02 79.12 50,806 -0.93(-1.16%)
Oct 21, 2021 79.87 80.25 78.36 80.05 78,961 +0.18(+0.23%)
Oct 20, 2021 79.61 80.42 79.14 79.87 45,778 +0.18(+0.23%)
Oct 19, 2021 80.11 79.51 78.87 79.69 48,802 +0.18(+0.23%)
Oct 18, 2021 79.21 80.11 78.51 79.51 89,658 -0.39(-0.49%)
Oct 15, 2021 82.50 82.50 79.89 79.90 84,376 -0.76(-0.94%)
Oct 14, 2021 79.72 80.96 78.47 80.66 76,161 +1.79(+2.27%)
Oct 13, 2021 79.63 79.63 78.38 78.87 131,307 -0.86(-1.08%)
Oct 12, 2021 79.43 80.13 79.29 79.73 114,284 +0.58(+0.73%)
Oct 11, 2021 79.29 80.14 79.11 79.15 79,118 +0.12(+0.15%)
Oct 08, 2021 78.58 79.22 78.40 79.03 52,910 -0.06(-0.08%)
Oct 07, 2021 79.02 79.34 78.28 79.09 90,488 +0.85(+1.09%)
Oct 06, 2021 78.19 78.58 76.41 78.24 55,587 -0.83(-1.05%)
Oct 05, 2021 79.02 79.90 78.41 79.07 64,543 +0.08(+0.10%)
Oct 04, 2021 78.38 79.11 78.18 78.99 65,072 +0.43(+0.55%)
Oct 01, 2021 76.84 78.99 76.36 78.56 131,749 +2.33(+3.06%)
Sep 30, 2021 78.03 78.05 76.22 76.23 111,680 -0.95(-1.23%)
Sep 29, 2021 77.42 78.12 76.72 77.18 104,317 +0.12(+0.16%)
Sep 28, 2021 78.65 78.82 76.94 77.06 109,927 -1.18(-1.51%)
Sep 27, 2021 77.27 79.24 77.27 78.24 100,054 +1.36(+1.77%)
Sep 24, 2021 77.20 77.90 75.80 76.88 77,670 -0.65(-0.84%)
Sep 23, 2021 76.39 78.16 76.34 77.53 159,300 +1.54(+2.03%)
Sep 22, 2021 75.39 76.50 74.79 75.99 97,165 +1.34(+1.80%)
Sep 21, 2021 76.61 76.79 74.34 74.65 161,028 -1.25(-1.65%)
Sep 20, 2021 74.84 76.09 74.72 75.90 79,280 -0.44(-0.58%)
Sep 17, 2021 76.22 76.77 75.28 76.34 361,622 +0.58(+0.77%)
Sep 16, 2021 77.87 78.00 75.77 75.76 118,434 -2.16(-2.77%)
Sep 15, 2021 77.93 77.93 77.19 77.92 76,531 +0.20(+0.26%)
Sep 14, 2021 78.96 78.96 76.94 77.72 86,181 -0.81(-1.03%)
Sep 13, 2021 76.67 78.73 76.31 78.53 133,647 +2.38(+3.13%)
Sep 10, 2021 77.62 77.62 75.67 76.15 118,563 -0.80(-1.04%)
Sep 09, 2021 76.73 77.64 75.94 76.95 144,153 -0.15(-0.19%)
Sep 08, 2021 77.61 77.84 76.94 77.10 141,118 -0.88(-1.13%)
Sep 07, 2021 78.36 78.92 77.38 77.98 138,448 -0.93(-1.18%)
Sep 03, 2021 78.51 79.30 77.76 78.91 69,828 -0.20(-0.25%)
Sep 02, 2021 78.74 79.53 78.07 79.11 77,628 +0.29(+0.37%)
Sep 01, 2021 79.15 79.22 77.40 78.82 70,012 -0.62(-0.78%)
Aug 31, 2021 78.68 80.04 78.68 79.44 94,333 +0.84(+1.07%)
Aug 30, 2021 79.34 79.34 77.76 78.60 98,627 +0.20(+0.26%)
Aug 27, 2021 76.83 78.57 76.83 78.40 83,183 +2.08(+2.73%)
Aug 26, 2021 76.30 77.54 75.26 76.32 83,701 -0.42(-0.55%)
Aug 25, 2021 76.14 77.76 76.14 76.74 55,357 +0.74(+0.97%)
Aug 24, 2021 76.12 76.73 75.55 76.00 62,797 +0.10(+0.13%)
Aug 23, 2021 76.63 77.00 75.61 75.90 102,030 -0.39(-0.51%)
Aug 20, 2021 74.91 76.91 74.91 76.29 87,982 +1.48(+1.98%)
Aug 19, 2021 74.52 75.39 73.75 74.81 139,413 -0.46(-0.61%)
Aug 18, 2021 75.02 76.38 75.02 75.27 82,810 -0.32(-0.42%)
Aug 17, 2021 75.26 76.41 74.85 75.59 123,642 -0.85(-1.11%)
Aug 16, 2021 75.15 76.58 74.85 76.44 253,516 +0.41(+0.54%)
Aug 13, 2021 76.42 77.33 74.84 76.03 93,225 -0.67(-0.87%)
Aug 12, 2021 76.96 77.33 76.57 76.70 149,224 -0.83(-1.07%)
Aug 11, 2021 75.96 77.57 75.03 77.53 89,368 +1.55(+2.04%)
Aug 10, 2021 74.54 76.23 74.19 75.98 51,823 +1.94(+2.62%)
Aug 09, 2021 76.55 76.55 74.03 74.04 89,112 -2.23(-2.92%)
Aug 06, 2021 76.62 77.19 75.53 76.27 70,839 +0.86(+1.14%)
Aug 05, 2021 74.39 75.60 73.60 75.41 95,633 +1.93(+2.63%)
Aug 04, 2021 75.58 75.79 73.30 73.48 120,543 -3.48(-4.52%)
Aug 03, 2021 76.76 77.17 75.30 76.96 139,305 +0.53(+0.69%)
Aug 02, 2021 76.42 79.84 76.18 76.43 194,936 -1.44(-1.85%)
Jul 30, 2021 80.77 82.03 77.35 77.87 105,423 -3.99(-4.87%)
Jul 29, 2021 81.87 82.25 80.51 81.86 36,756 +0.89(+1.10%)
Jul 28, 2021 81.53 81.62 78.77 80.97 71,258 +0.95(+1.19%)
Jul 27, 2021 79.06 80.44 78.98 80.02 74,831 -0.17(-0.21%)
Jul 26, 2021 80.08 80.60 79.27 80.19 62,782 +0.74(+0.93%)
Jul 23, 2021 78.88 79.55 77.87 79.45 60,143 +0.92(+1.17%)
Jul 22, 2021 80.02 80.06 78.37 78.53 69,719 -2.01(-2.50%)
Jul 21, 2021 80.33 82.00 78.73 80.54 78,579 +1.18(+1.49%)
Jul 20, 2021 77.21 80.37 76.62 79.36 122,090 +2.98(+3.90%)
Jul 19, 2021 77.22 78.28 75.84 76.38 91,659 -2.89(-3.65%)
Jul 16, 2021 80.69 80.69 78.80 79.27 108,359 -0.05(-0.06%)
Jul 15, 2021 80.10 80.86 78.86 79.32 127,030 -0.93(-1.16%)
Jul 14, 2021 82.49 82.49 80.24 80.25 64,770 -1.50(-1.83%)
Jul 13, 2021 82.58 84.38 81.67 81.75 77,033 -1.66(-1.99%)
Jul 12, 2021 82.76 83.67 81.82 83.41 72,230 +0.07(+0.08%)
Jul 09, 2021 82.52 84.08 82.22 83.34 74,767 +1.92(+2.36%)
Jul 08, 2021 82.14 83.99 80.95 81.42 65,709 -2.13(-2.55%)
Jul 07, 2021 81.73 83.99 81.07 83.55 125,070 +1.54(+1.88%)
Jul 06, 2021 83.58 83.58 80.71 82.01 106,827 -1.57(-1.88%)
Jul 02, 2021 85.30 85.30 83.54 83.58 99,705 -1.11(-1.31%)
Jul 01, 2021 84.96 85.11 83.97 84.69 69,195 +0.63(+0.75%)
Jun 30, 2021 83.43 84.69 83.43 84.06 97,801 +0.74(+0.89%)
Jun 29, 2021 86.65 86.65 83.31 83.32 77,806 -1.74(-2.05%)
Jun 28, 2021 85.61 85.61 83.68 85.06 88,977 -1.23(-1.43%)
Jun 25, 2021 85.92 86.84 85.20 86.29 310,386 +0.78(+0.91%)
Jun 24, 2021 85.04 85.58 83.64 85.51 60,288 +1.40(+1.66%)
Jun 23, 2021 84.73 85.15 84.08 84.11 68,612 -0.96(-1.13%)
Jun 22, 2021 85.31 85.62 83.96 85.07 63,218 -0.92(-1.07%)
Jun 21, 2021 84.42 86.00 82.84 85.99 90,608 +2.80(+3.37%)
Jun 18, 2021 83.73 84.45 82.92 83.19 218,175 -2.13(-2.50%)
Jun 17, 2021 87.29 87.29 85.11 85.32 94,765 -2.32(-2.65%)
Jun 16, 2021 87.95 88.00 86.82 87.64 82,771 -0.49(-0.56%)
Jun 15, 2021 88.49 89.89 87.82 88.13 124,890 -0.32(-0.36%)
Jun 14, 2021 89.34 90.02 87.24 88.45 119,172 -0.89(-1.00%)
Jun 11, 2021 88.36 89.50 87.72 89.34 63,046 +1.81(+2.07%)
Jun 10, 2021 89.80 89.80 87.41 87.53 62,397 -1.02(-1.15%)
Jun 09, 2021 90.00 90.00 87.69 88.55 73,925 -1.42(-1.58%)
Jun 08, 2021 90.00 90.08 88.02 89.97 116,066 -0.52(-0.57%)
Jun 07, 2021 90.45 90.58 89.53 90.49 67,698 -0.12(-0.13%)
Jun 04, 2021 90.54 90.66 89.66 90.61 43,342 +0.78(+0.87%)
Jun 03, 2021 90.38 90.38 88.59 89.83 90,640 -1.03(-1.13%)
Jun 02, 2021 91.63 91.63 89.59 90.86 81,541 -0.68(-0.74%)
Jun 01, 2021 91.24 91.95 90.80 91.54 87,453 +1.34(+1.49%)
May 28, 2021 89.62 90.27 87.98 90.20 63,381 +1.38(+1.55%)
May 27, 2021 88.14 89.71 87.90 88.82 142,077 +2.62(+3.04%)
May 26, 2021 85.35 86.30 84.63 86.20 107,843 +1.68(+1.99%)
May 25, 2021 86.73 87.30 84.45 84.52 83,530 -1.83(-2.12%)
May 24, 2021 86.43 86.61 85.43 86.35 56,545 -0.08(-0.09%)
May 21, 2021 86.91 87.46 85.77 86.43 83,459 +0.77(+0.90%)
May 20, 2021 85.33 86.04 85.14 85.66 53,615 -0.23(-0.27%)
May 19, 2021 85.00 86.19 83.29 85.89 75,844 -0.42(-0.49%)
May 18, 2021 88.40 88.89 86.20 86.31 124,198 -2.58(-2.90%)
May 17, 2021 89.19 89.44 87.26 88.89 93,428 -1.40(-1.55%)
May 14, 2021 88.78 90.41 87.55 90.29 87,279 +2.34(+2.66%)
May 13, 2021 86.32 88.59 83.91 87.95 95,285 +3.85(+4.58%)
May 12, 2021 87.82 88.57 83.52 84.10 74,951 -4.02(-4.56%)
May 11, 2021 88.19 88.87 86.06 88.12 72,242 -0.70(-0.79%)
May 10, 2021 89.38 91.13 88.82 88.82 115,007 -1.17(-1.30%)
May 07, 2021 88.40 89.99 88.22 89.99 63,030 +1.59(+1.80%)
May 06, 2021 86.79 88.41 86.72 88.40 88,552 +1.72(+1.98%)
May 05, 2021 86.15 87.06 85.56 86.68 84,647 +0.20(+0.23%)
May 04, 2021 86.31 86.48 85.14 86.48 104,007 +0.01(+0.01%)
May 03, 2021 87.99 88.36 86.14 86.47 171,406 -0.08(-0.09%)
Apr 30, 2021 84.94 86.77 84.10 86.55 127,500 +1.17(+1.37%)
Apr 29, 2021 84.74 85.94 84.21 85.38 81,341 +1.75(+2.09%)
Apr 28, 2021 82.96 83.99 82.45 83.63 131,225 +0.59(+0.71%)
Apr 27, 2021 83.04 84.09 81.76 83.04 109,357 -0.38(-0.46%)
Apr 26, 2021 84.95 85.17 83.38 83.42 65,967 -0.77(-0.91%)
Apr 23, 2021 84.07 84.95 82.49 84.19 92,400 +0.67(+0.80%)
Apr 22, 2021 85.76 87.03 83.33 83.52 86,357 -1.20(-1.42%)
Apr 21, 2021 83.98 85.11 83.98 84.72 87,325 +0.80(+0.95%)
Apr 20, 2021 85.04 87.19 83.18 83.92 67,194 -1.70(-1.99%)
Apr 19, 2021 86.04 86.17 84.53 85.62 88,438 -0.95(-1.10%)
Apr 16, 2021 87.30 87.30 84.91 86.57 122,900 +0.44(+0.51%)
Apr 15, 2021 86.77 86.77 85.11 86.13 47,255 -0.02(-0.02%)
Apr 14, 2021 85.88 87.52 85.44 86.15 110,190 +0.50(+0.58%)
Apr 13, 2021 86.35 86.93 84.83 85.65 57,973 -0.98(-1.13%)
Apr 12, 2021 86.05 86.63 84.67 86.63 41,178 +0.83(+0.97%)
Apr 09, 2021 85.81 86.09 84.20 85.80 56,000 +0.01(+0.01%)
Apr 08, 2021 83.92 85.79 82.84 85.79 67,245 +2.22(+2.66%)
Apr 07, 2021 85.29 85.29 83.42 83.57 79,907 -1.67(-1.96%)
Apr 06, 2021 85.49 86.52 84.84 85.24 97,075 +0.82(+0.97%)
Apr 05, 2021 84.40 84.49 83.11 84.42 100,193 +1.19(+1.43%)
Apr 01, 2021 83.27 84.03 82.49 83.23 93,300 +0.08(+0.10%)
Mar 31, 2021 81.69 83.78 81.03 83.15 181,396 +1.47(+1.80%)
Mar 30, 2021 81.83 82.75 80.91 81.68 157,724 +0.74(+0.91%)
Mar 29, 2021 82.97 83.58 80.94 80.94 93,087 -1.29(-1.57%)
Mar 26, 2021 82.03 82.48 80.73 82.23 77,900 +1.17(+1.44%)
Mar 25, 2021 78.11 81.82 76.30 81.06 134,982 +1.85(+2.34%)
Mar 24, 2021 80.36 83.41 79.21 79.21 118,942 +0.21(+0.27%)
Mar 23, 2021 79.43 81.80 78.26 79.00 131,151 -2.05(-2.53%)
Mar 22, 2021 82.75 83.38 80.21 81.05 91,071 -1.86(-2.24%)
Mar 19, 2021 83.73 85.15 81.86 82.91 453,400 -0.37(-0.44%)
Mar 18, 2021 84.99 87.12 83.02 83.28 97,460 -1.36(-1.61%)
Mar 17, 2021 83.30 85.24 82.03 84.64 94,815 +1.87(+2.26%)
Mar 16, 2021 84.52 85.45 81.25 82.77 126,243 -1.97(-2.32%)
Mar 15, 2021 85.70 86.48 83.73 84.74 105,268 -1.91(-2.20%)
Mar 12, 2021 85.59 86.75 85.17 86.65 82,200 +1.56(+1.83%)
Mar 11, 2021 84.15 85.63 83.86 85.09 85,294 +1.44(+1.72%)
Mar 10, 2021 82.00 84.00 82.00 83.65 124,818 +1.84(+2.25%)
Mar 09, 2021 83.74 83.74 81.16 81.81 88,258 -1.40(-1.68%)
Mar 08, 2021 82.30 83.92 81.49 83.21 125,424 +0.93(+1.13%)
Mar 05, 2021 82.40 82.57 79.24 82.28 151,800 +2.11(+2.63%)
Mar 04, 2021 80.57 82.00 78.83 80.17 109,922 -0.60(-0.74%)
Mar 03, 2021 80.25 81.98 79.85 80.77 84,341 +1.02(+1.28%)
Mar 02, 2021 80.70 81.10 79.16 79.75 89,972 -1.11(-1.37%)
Mar 01, 2021 79.20 81.28 79.09 80.86 82,466 +3.20(+4.12%)
Feb 26, 2021 79.10 79.43 76.88 77.66 113,600 -1.43(-1.81%)
Feb 25, 2021 81.37 81.68 78.21 79.09 81,264 -2.47(-3.03%)
Feb 24, 2021 80.71 81.79 78.62 81.56 112,185 +1.72(+2.15%)
Feb 23, 2021 78.50 80.24 76.94 79.84 174,304 +1.35(+1.72%)
Feb 22, 2021 78.68 79.92 78.29 78.49 106,066 -0.91(-1.15%)
Feb 19, 2021 78.01 80.44 78.01 79.40 83,900 +1.39(+1.78%)
Feb 18, 2021 78.39 78.53 77.53 78.01 56,009 -0.65(-0.83%)
Feb 17, 2021 79.52 79.56 78.58 78.66 54,154 -1.41(-1.76%)
Feb 16, 2021 80.53 81.40 79.57 80.07 46,602 -0.45(-0.56%)
Feb 12, 2021 78.50 80.52 78.50 80.52 118,700 +0.62(+0.78%)
Feb 11, 2021 79.22 80.14 78.02 79.90 106,225 +0.24(+0.30%)
Feb 10, 2021 81.28 81.63 79.21 79.66 62,419 -1.18(-1.46%)
Feb 09, 2021 79.61 81.95 79.02 80.84 84,258 +0.82(+1.02%)
Feb 08, 2021 77.61 80.02 77.61 80.02 82,095 +2.83(+3.67%)
Feb 05, 2021 79.39 79.39 77.06 77.19 91,500 -1.34(-1.71%)
Feb 04, 2021 77.63 79.14 77.63 78.53 61,735 +1.32(+1.71%)
Feb 03, 2021 76.11 78.10 74.89 77.21 145,542 +0.37(+0.48%)
Feb 02, 2021 76.78 77.26 75.31 76.84 77,968 +1.74(+2.32%)
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.