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

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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, 2020 130.01 131.91 126.41 127.87 128,813 -3.84(-2.92%)
Apr 29, 2020 128.99 133.25 126.68 131.71 145,726 +6.68(+5.34%)
Apr 28, 2020 127.99 133.01 124.83 125.03 211,170 -0.54(-0.43%)
Apr 27, 2020 119.65 127.59 119.65 125.57 223,616 +7.12(+6.01%)
Apr 24, 2020 117.02 119.06 113.28 118.45 199,900 +7.55(+6.81%)
Apr 23, 2020 109.18 111.65 107.25 110.90 148,414 +2.77(+2.56%)
Apr 22, 2020 108.11 109.61 105.89 108.13 122,651 +2.71(+2.57%)
Apr 21, 2020 105.80 108.17 104.29 105.42 165,413 -3.04(-2.80%)
Apr 20, 2020 110.21 111.39 108.08 108.46 168,453 -4.23(-3.75%)
Apr 17, 2020 115.11 115.58 111.77 112.69 159,600 +1.17(+1.05%)
Apr 16, 2020 113.52 114.37 108.24 111.52 216,924 -0.96(-0.85%)
Apr 15, 2020 112.64 114.79 111.99 112.48 214,908 -4.22(-3.62%)
Apr 14, 2020 112.25 116.84 110.36 116.70 227,703 +7.31(+6.68%)
Apr 13, 2020 113.00 113.01 107.20 109.39 159,198 -3.60(-3.19%)
Apr 09, 2020 111.54 116.58 110.02 112.99 219,900 +2.38(+2.15%)
Apr 08, 2020 108.22 111.79 106.59 110.61 149,725 +4.14(+3.89%)
Apr 07, 2020 110.88 112.33 104.81 106.47 282,627 +0.39(+0.37%)
Apr 06, 2020 96.00 107.39 95.02 106.08 314,680 +12.88(+13.82%)
Apr 03, 2020 95.81 98.45 92.75 93.20 182,400 -3.46(-3.58%)
Apr 02, 2020 98.39 102.29 92.40 96.66 170,606 -3.09(-3.10%)
Apr 01, 2020 102.01 103.91 99.04 99.75 124,428 -6.66(-6.26%)
Mar 31, 2020 104.05 107.78 104.05 106.41 227,360 +1.90(+1.82%)
Mar 30, 2020 103.71 106.98 103.04 104.51 222,109 +1.44(+1.40%)
Mar 27, 2020 108.10 109.18 100.64 103.07 231,800 -10.21(-9.01%)
Mar 26, 2020 107.04 113.94 105.94 113.28 217,051 +6.93(+6.52%)
Mar 25, 2020 102.19 111.03 101.56 106.35 225,211 +0.48(+0.45%)
Mar 24, 2020 98.49 105.96 98.49 105.87 205,500 +12.19(+13.01%)
Mar 23, 2020 91.53 94.89 87.02 93.68 240,393 +3.90(+4.34%)
Mar 20, 2020 90.67 99.66 88.67 89.78 272,400 +0.91(+1.02%)
Mar 19, 2020 82.03 96.62 78.77 88.87 329,909 +6.78(+8.26%)
Mar 18, 2020 94.32 96.87 78.21 82.09 422,305 -19.36(-19.08%)
Mar 17, 2020 96.96 102.67 87.41 101.45 436,536 +6.16(+6.46%)
Mar 16, 2020 100.00 103.75 95.00 95.29 382,717 -16.25(-14.57%)
Mar 13, 2020 112.10 112.92 104.58 111.54 441,200 +5.61(+5.30%)
Mar 12, 2020 108.00 114.07 100.76 105.93 286,453 -10.94(-9.36%)
Mar 11, 2020 122.51 123.39 115.25 116.87 273,028 -9.76(-7.71%)
Mar 10, 2020 128.92 130.17 122.54 126.63 368,869 +1.95(+1.56%)
Mar 09, 2020 121.96 125.72 120.43 124.68 245,943 -9.23(-6.89%)
Mar 06, 2020 126.10 134.15 125.88 133.91 381,400 +3.15(+2.41%)
Mar 05, 2020 129.01 133.99 128.54 130.76 347,629 -3.51(-2.61%)
Mar 04, 2020 129.22 134.68 126.73 134.27 230,124 +7.90(+6.25%)
Mar 03, 2020 129.23 134.16 125.75 126.37 182,074 -2.84(-2.20%)
Mar 02, 2020 130.59 130.72 123.64 129.21 197,407 +0.50(+0.39%)
Feb 28, 2020 119.58 131.15 118.97 128.71 396,000 +5.92(+4.82%)
Feb 27, 2020 122.11 127.73 119.95 122.79 283,312 -4.11(-3.24%)
Feb 26, 2020 131.72 134.36 126.72 126.90 240,721 -3.35(-2.57%)
Feb 25, 2020 138.88 138.88 130.05 130.25 310,482 -6.42(-4.70%)
Feb 24, 2020 135.17 138.20 132.60 136.67 430,883 -5.87(-4.12%)
Feb 21, 2020 149.30 149.30 142.02 142.54 326,700 -7.79(-5.18%)
Feb 20, 2020 149.57 151.02 147.36 150.33 216,187 +0.07(+0.05%)
Feb 19, 2020 145.97 150.58 144.50 150.26 301,164 +5.41(+3.73%)
Feb 18, 2020 151.23 151.60 144.19 144.85 407,877 -8.96(-5.83%)
Feb 14, 2020 159.76 159.76 152.67 153.81 206,600 -5.80(-3.63%)
Feb 13, 2020 156.74 159.77 154.90 159.61 220,858 +0.17(+0.11%)
Feb 12, 2020 157.86 159.80 157.04 159.44 249,764 +3.64(+2.34%)
Feb 11, 2020 155.00 158.78 153.35 155.80 237,155 +1.99(+1.29%)
Feb 10, 2020 149.26 154.13 149.26 153.81 203,943 +3.07(+2.04%)
Feb 07, 2020 152.51 152.85 149.19 150.74 205,400 -4.29(-2.77%)
Feb 06, 2020 158.24 158.85 153.87 155.03 452,220 +5.49(+3.67%)
Feb 05, 2020 155.00 155.54 148.14 149.54 588,679 -2.38(-1.57%)
Feb 04, 2020 145.65 153.99 145.65 151.92 386,045 +9.74(+6.85%)
Feb 03, 2020 142.89 145.64 141.67 142.18 265,057 +0.75(+0.53%)
Jan 31, 2020 146.83 147.67 140.21 141.43 477,600 -6.61(-4.47%)
Jan 30, 2020 149.26 151.63 145.53 148.04 274,900 -2.01(-1.34%)
Jan 29, 2020 155.96 155.96 150.00 150.05 265,182 -5.24(-3.37%)
Jan 28, 2020 155.44 157.45 153.35 155.29 176,605 +1.73(+1.13%)
Jan 27, 2020 159.50 161.28 153.19 153.56 247,243 -11.50(-6.97%)
Jan 24, 2020 170.62 171.04 164.22 165.06 203,800 -4.24(-2.50%)
Jan 23, 2020 169.20 170.39 165.57 169.30 178,183 -0.84(-0.49%)
Jan 22, 2020 170.83 172.17 169.84 170.14 144,947 +0.69(+0.41%)
Jan 21, 2020 171.90 173.69 168.42 169.45 284,180 -4.25(-2.45%)
Jan 17, 2020 172.71 175.09 171.90 173.70 165,100 +1.72(+1.00%)
Jan 16, 2020 171.29 173.53 168.38 171.98 351,833 +2.66(+1.57%)
Jan 15, 2020 176.01 177.49 167.83 169.32 354,942 -7.17(-4.06%)
Jan 14, 2020 176.00 178.08 174.56 176.49 261,973 -0.01(-0.01%)
Jan 13, 2020 168.99 176.66 168.11 176.50 262,962 +8.88(+5.30%)
Jan 10, 2020 172.21 173.61 165.09 167.62 257,600 -4.83(-2.80%)
Jan 09, 2020 174.03 175.95 172.04 172.45 243,188 -0.47(-0.27%)
Jan 08, 2020 170.00 173.91 169.15 172.92 174,334 +3.08(+1.81%)
Jan 07, 2020 166.88 171.27 165.48 169.84 216,245 +3.48(+2.09%)
Jan 06, 2020 163.66 166.76 162.16 166.36 272,214 -0.23(-0.14%)
Jan 03, 2020 165.56 167.23 163.78 166.59 183,500 -2.39(-1.41%)
Jan 02, 2020 168.22 169.23 163.19 168.98 207,993 +2.63(+1.58%)
Dec 31, 2019 164.81 167.42 164.32 166.35 140,100 +0.76(+0.46%)
Dec 30, 2019 166.16 166.92 163.37 165.59 113,084 -0.19(-0.11%)
Dec 27, 2019 168.34 168.58 165.43 165.78 153,500 -1.47(-0.88%)
Dec 26, 2019 166.59 167.63 166.02 167.25 71,849 +1.51(+0.91%)
Dec 24, 2019 166.92 166.92 165.17 165.74 90,700 -0.73(-0.44%)
Dec 23, 2019 163.00 166.80 162.70 166.47 186,551 +2.65(+1.62%)
Dec 20, 2019 168.03 168.66 162.71 163.82 583,500 -2.38(-1.43%)
Dec 19, 2019 164.12 166.47 161.95 166.20 196,544 +1.98(+1.21%)
Dec 18, 2019 164.50 165.00 162.42 164.22 164,577 -0.62(-0.38%)
Dec 17, 2019 162.85 165.99 162.81 164.84 211,922 +2.02(+1.24%)
Dec 16, 2019 159.84 163.91 159.61 162.82 320,918 +5.95(+3.79%)
Dec 13, 2019 152.35 157.17 151.23 156.87 249,000 +4.40(+2.89%)
Dec 12, 2019 147.85 153.70 147.85 152.47 208,029 +4.68(+3.17%)
Dec 11, 2019 145.74 147.93 145.30 147.79 134,952 +2.05(+1.41%)
Dec 10, 2019 144.29 146.10 143.53 145.74 167,480 +1.74(+1.21%)
Dec 09, 2019 145.40 145.87 143.37 144.00 158,329 -1.97(-1.35%)
Dec 06, 2019 146.27 149.17 144.54 145.97 203,700 +1.86(+1.29%)
Dec 05, 2019 147.18 148.00 143.85 144.11 284,130 -2.73(-1.86%)
Dec 04, 2019 146.46 149.43 145.88 146.84 208,251 +2.03(+1.40%)
Dec 03, 2019 142.57 145.80 141.02 144.81 190,625 -1.08(-0.74%)
Dec 02, 2019 150.87 151.23 145.66 145.89 221,659 -4.97(-3.29%)
Nov 29, 2019 154.74 154.74 150.47 150.86 92,900 -4.83(-3.10%)
Nov 27, 2019 152.85 155.82 151.95 155.69 216,900 +2.54(+1.66%)
Nov 26, 2019 154.70 154.73 152.53 153.15 159,433 -1.76(-1.14%)
Nov 25, 2019 151.24 155.87 150.10 154.91 145,905 +4.05(+2.68%)
Nov 22, 2019 150.41 151.34 148.62 150.86 152,200 +1.11(+0.74%)
Nov 21, 2019 153.61 153.61 148.61 149.75 308,135 -4.44(-2.88%)
Nov 20, 2019 151.04 155.72 151.00 154.19 283,631 +2.41(+1.59%)
Nov 19, 2019 155.73 155.79 148.76 151.78 265,748 -2.41(-1.56%)
Nov 18, 2019 154.81 155.85 151.80 154.19 233,372 -1.65(-1.06%)
Nov 15, 2019 154.39 156.90 153.97 155.84 153,400 +2.61(+1.70%)
Nov 14, 2019 152.86 154.09 152.51 153.23 143,018 -0.58(-0.38%)
Nov 13, 2019 154.71 155.99 151.76 153.81 178,992 -2.30(-1.47%)
Nov 12, 2019 156.66 158.83 154.85 156.11 283,107 -0.22(-0.14%)
Nov 11, 2019 157.58 158.90 156.21 156.33 370,325 -3.89(-2.43%)
Nov 08, 2019 165.72 166.00 156.76 160.22 368,500 -6.79(-4.07%)
Nov 07, 2019 162.90 169.35 162.90 167.01 388,077 +3.50(+2.14%)
Nov 06, 2019 162.60 169.28 158.36 163.51 449,332 -1.01(-0.61%)
Nov 05, 2019 160.50 166.39 159.05 164.52 414,074 +5.19(+3.26%)
Nov 04, 2019 158.64 163.85 157.02 159.33 465,259 +1.86(+1.18%)
Nov 01, 2019 150.02 157.70 149.94 157.47 351,700 +8.55(+5.74%)
Oct 31, 2019 148.45 151.01 146.40 148.92 403,912 +1.94(+1.32%)
Oct 30, 2019 146.96 148.81 145.54 146.98 251,581 -0.28(-0.19%)
Oct 29, 2019 153.40 153.50 145.67 147.26 292,339 -7.61(-4.91%)
Oct 28, 2019 153.07 155.61 152.03 154.87 379,577 +3.62(+2.39%)
Oct 25, 2019 148.96 152.20 148.81 151.25 183,600 +2.13(+1.43%)
Oct 24, 2019 149.08 151.50 147.93 149.12 322,012 +1.59(+1.08%)
Oct 23, 2019 151.54 151.70 147.37 147.53 358,479 -4.81(-3.16%)
Oct 22, 2019 156.21 156.21 151.31 152.34 184,507 -3.98(-2.55%)
Oct 21, 2019 160.35 161.36 156.15 156.32 178,814 -2.42(-1.52%)
Oct 18, 2019 157.39 161.55 157.31 158.74 263,400 +1.36(+0.86%)
Oct 17, 2019 152.21 157.64 150.50 157.38 242,999 +6.63(+4.40%)
Oct 16, 2019 152.82 153.64 149.61 150.75 325,269 -2.12(-1.39%)
Oct 15, 2019 153.05 154.95 151.31 152.87 339,164 +1.00(+0.66%)
Oct 14, 2019 155.85 156.50 151.08 151.87 278,460 -5.21(-3.32%)
Oct 11, 2019 156.38 159.51 155.37 157.08 352,900 +3.48(+2.27%)
Oct 10, 2019 155.10 159.98 153.35 153.60 380,384 -1.26(-0.81%)
Oct 09, 2019 153.19 155.89 151.91 154.86 187,864 +4.00(+2.65%)
Oct 08, 2019 151.79 154.10 150.47 150.86 262,097 -2.45(-1.60%)
Oct 07, 2019 150.93 154.98 149.68 153.31 213,099 +0.86(+0.56%)
Oct 04, 2019 151.59 153.86 150.50 152.45 245,700 +1.04(+0.69%)
Oct 03, 2019 146.24 151.67 145.65 151.41 406,728 +4.84(+3.30%)
Oct 02, 2019 146.37 148.20 144.44 146.57 315,711 -2.18(-1.47%)
Oct 01, 2019 155.07 158.18 148.57 148.75 201,015 -4.97(-3.23%)
Sep 30, 2019 151.54 153.92 150.77 153.72 236,870 +2.18(+1.44%)
Sep 27, 2019 151.30 154.36 150.59 151.54 285,000 +0.33(+0.22%)
Sep 26, 2019 151.44 152.22 149.51 151.21 181,833 -0.35(-0.23%)
Sep 25, 2019 147.64 152.50 145.98 151.56 307,447 +3.89(+2.63%)
Sep 24, 2019 155.23 155.23 147.02 147.67 288,192 -5.88(-3.83%)
Sep 23, 2019 150.22 155.45 149.86 153.55 306,067 +2.14(+1.41%)
Sep 20, 2019 155.28 156.48 150.20 151.41 474,600 -3.83(-2.47%)
Sep 19, 2019 159.32 160.61 154.75 155.24 306,612 -3.72(-2.34%)
Sep 18, 2019 160.26 163.97 155.78 158.96 263,179 -1.30(-0.81%)
Sep 17, 2019 161.51 161.51 156.34 160.26 299,837 -0.22(-0.14%)
Sep 16, 2019 163.02 163.87 159.65 160.48 289,005 -5.36(-3.23%)
Sep 13, 2019 166.81 166.99 163.09 165.84 237,000 -0.01(-0.01%)
Sep 12, 2019 170.61 171.39 162.68 165.85 540,059 -3.89(-2.29%)
Sep 11, 2019 166.15 173.92 162.99 169.74 521,337 +4.88(+2.96%)
Sep 10, 2019 166.02 166.96 160.23 164.86 327,822 -2.23(-1.33%)
Sep 09, 2019 163.90 167.90 163.04 167.09 589,811 +4.09(+2.51%)
Sep 06, 2019 157.30 163.98 155.72 163.00 443,700 +7.11(+4.56%)
Sep 05, 2019 148.72 159.68 148.72 155.89 508,651 +9.39(+6.41%)
Sep 04, 2019 142.85 146.90 142.79 146.50 116,295 +6.20(+4.42%)
Sep 03, 2019 142.76 143.25 138.80 140.30 246,697 -4.66(-3.21%)
Aug 30, 2019 144.55 146.47 143.65 144.96 198,900 +1.77(+1.24%)
Aug 29, 2019 141.05 144.20 141.05 143.19 158,341 +4.82(+3.48%)
Aug 28, 2019 138.38 139.41 136.17 138.37 221,228 -0.80(-0.57%)
Aug 27, 2019 143.98 143.98 138.83 139.17 198,957 -2.69(-1.90%)
Aug 26, 2019 144.53 144.95 139.23 141.86 217,606 +0.66(+0.47%)
Aug 23, 2019 146.19 147.75 139.96 141.20 290,900 -7.03(-4.74%)
Aug 22, 2019 151.95 152.57 147.97 148.23 203,221 -2.60(-1.72%)
Aug 21, 2019 154.81 154.81 150.21 150.83 193,587 -0.90(-0.59%)
Aug 20, 2019 153.09 155.77 151.21 151.73 355,685 -2.30(-1.49%)
Aug 19, 2019 148.40 156.54 148.24 154.03 564,196 +7.52(+5.13%)
Aug 16, 2019 138.46 147.00 138.46 146.51 361,900 +9.43(+6.88%)
Aug 15, 2019 137.99 138.84 135.60 137.08 324,670 +0.22(+0.16%)
Aug 14, 2019 138.80 139.90 135.88 136.86 439,693 -6.32(-4.41%)
Aug 13, 2019 136.04 143.88 135.01 143.18 316,880 +7.36(+5.42%)
Aug 12, 2019 135.36 138.13 134.00 135.82 301,232 -1.30(-0.95%)
Aug 09, 2019 135.13 138.42 133.25 137.12 328,600 +0.56(+0.41%)
Aug 08, 2019 129.27 136.64 129.27 136.56 358,440 +8.88(+6.95%)
Aug 07, 2019 125.08 128.80 124.01 127.68 253,077 -0.10(-0.08%)
Aug 06, 2019 127.15 128.85 124.79 127.78 355,266 +2.65(+2.12%)
Aug 05, 2019 128.46 128.46 124.38 125.13 544,565 -7.99(-6.00%)
Aug 02, 2019 137.34 139.88 132.21 133.12 445,100 -5.22(-3.77%)
Aug 01, 2019 138.65 145.35 134.70 138.34 509,403 -0.51(-0.37%)
Jul 31, 2019 136.38 151.49 133.88 138.85 925,085 -10.06(-6.76%)
Jul 30, 2019 142.63 149.03 142.00 148.91 382,347 +4.44(+3.07%)
Jul 29, 2019 146.50 147.09 142.66 144.47 360,180 -2.81(-1.91%)
Jul 26, 2019 147.76 149.08 146.50 147.28 339,300 +0.26(+0.18%)
Jul 25, 2019 148.65 149.54 146.61 147.02 272,153 -2.60(-1.74%)
Jul 24, 2019 143.30 150.34 143.30 149.62 449,816 +6.35(+4.43%)
Jul 23, 2019 139.98 143.42 139.56 143.27 373,463 +4.61(+3.32%)
Jul 22, 2019 136.68 139.50 136.24 138.66 334,346 +2.62(+1.93%)
Jul 19, 2019 137.64 138.67 134.52 136.04 286,700 -0.96(-0.70%)
Jul 18, 2019 134.22 137.00 133.72 137.00 260,357 +2.56(+1.90%)
Jul 17, 2019 133.39 135.94 132.51 134.44 246,177 +1.26(+0.95%)
Jul 16, 2019 132.15 134.21 130.38 133.18 209,386 +0.15(+0.11%)
Jul 15, 2019 133.08 134.79 130.55 133.03 162,347 +0.54(+0.41%)
Jul 12, 2019 132.80 135.27 131.54 132.49 453,000 +0.30(+0.23%)
Jul 11, 2019 134.49 135.34 131.59 132.19 203,708 -1.85(-1.38%)
Jul 10, 2019 133.07 135.10 132.60 134.04 441,682 +2.36(+1.79%)
Jul 09, 2019 127.31 131.83 126.77 131.68 210,795 +3.60(+2.81%)
Jul 08, 2019 132.48 133.28 126.49 128.08 310,547 -6.31(-4.70%)
Jul 05, 2019 135.54 135.88 131.65 134.39 167,400 -2.47(-1.80%)
Jul 03, 2019 137.75 137.75 135.24 136.86 191,500 +0.08(+0.06%)
Jul 02, 2019 137.49 137.49 135.58 136.78 179,812 -0.80(-0.58%)
Jul 01, 2019 141.60 146.74 136.25 137.58 376,966 +1.21(+0.89%)
Jun 28, 2019 136.46 138.42 134.58 136.37 671,000 +0.63(+0.46%)
Jun 27, 2019 135.62 137.91 135.44 135.74 436,879 +0.99(+0.73%)
Jun 26, 2019 129.86 135.59 129.86 134.75 381,332 +6.69(+5.22%)
Jun 25, 2019 127.76 131.12 127.00 128.06 360,247 +0.31(+0.24%)
Jun 24, 2019 128.69 130.21 127.52 127.75 242,871 -0.94(-0.73%)
Jun 21, 2019 129.14 130.09 126.86 128.69 254,800 -0.81(-0.63%)
Jun 20, 2019 127.67 130.44 127.41 129.50 315,713 +4.14(+3.30%)
Jun 19, 2019 125.81 127.08 124.52 125.36 208,010 +0.30(+0.24%)
Jun 18, 2019 121.87 127.44 120.49 125.06 326,494 +4.74(+3.94%)
Jun 17, 2019 119.50 122.71 119.50 120.32 240,436 +1.32(+1.11%)
Jun 14, 2019 121.40 121.40 117.09 119.00 168,100 -3.58(-2.92%)
Jun 13, 2019 120.79 122.99 120.02 122.58 177,889 +2.87(+2.40%)
Jun 12, 2019 121.15 121.50 118.51 119.71 250,990 -2.07(-1.70%)
Jun 11, 2019 124.08 125.63 121.39 121.78 176,139 -0.29(-0.24%)
Jun 10, 2019 120.78 124.17 120.56 122.07 159,249 +2.41(+2.01%)
Jun 07, 2019 119.71 121.06 118.28 119.66 265,400 +0.91(+0.77%)
Jun 06, 2019 118.01 119.32 116.25 118.75 355,855 +0.79(+0.67%)
Jun 05, 2019 118.15 118.51 114.89 117.96 360,585 +1.43(+1.23%)
Jun 04, 2019 115.07 117.37 114.69 116.53 270,668 +3.91(+3.47%)
Jun 03, 2019 110.90 114.34 110.83 112.62 292,748 +2.59(+2.35%)
May 31, 2019 110.13 111.51 109.06 110.03 235,200 -2.34(-2.08%)
May 30, 2019 113.27 115.54 111.92 112.37 171,922 -0.76(-0.67%)
May 29, 2019 112.29 113.91 111.38 113.13 308,254 -0.59(-0.52%)
May 28, 2019 113.79 115.71 112.64 113.72 281,332 +0.35(+0.31%)
May 24, 2019 111.61 115.32 111.01 113.37 453,600 +2.82(+2.55%)
May 23, 2019 114.77 115.72 109.61 110.55 870,974 -6.11(-5.24%)
May 22, 2019 120.24 121.52 116.34 116.66 453,435 -4.86(-4.00%)
May 21, 2019 120.60 123.44 120.45 121.52 371,299 +2.99(+2.52%)
May 20, 2019 119.11 119.60 116.52 118.53 386,873 -2.83(-2.33%)
May 17, 2019 124.90 127.05 121.15 121.36 322,100 -5.68(-4.47%)
May 16, 2019 131.73 131.73 126.41 127.04 347,271 -5.08(-3.84%)
May 15, 2019 128.86 132.69 128.19 132.12 213,927 +1.20(+0.92%)
May 14, 2019 129.05 132.69 128.14 130.92 268,284 +3.12(+2.44%)
May 13, 2019 131.71 132.60 126.47 127.80 439,112 -9.45(-6.89%)
May 10, 2019 135.33 138.16 132.85 137.25 296,300 +0.98(+0.72%)
May 09, 2019 134.02 137.82 131.00 136.27 329,343 -0.30(-0.22%)
May 08, 2019 139.93 139.93 135.83 136.57 432,156 -4.47(-3.17%)
May 07, 2019 145.00 145.60 137.42 141.04 417,265 -7.12(-4.81%)
May 06, 2019 151.21 152.36 146.86 148.16 447,359 -7.33(-4.71%)
May 03, 2019 144.60 155.91 144.52 155.49 771,000 +12.87(+9.02%)
May 02, 2019 142.97 147.99 141.44 142.62 452,807 -0.92(-0.64%)
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.