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

Novanta Inc (NQ: NOVT )

163.00 -1.55 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 135.80 135.80 130.06 131.71 103,000 -4.74(-3.47%)
Apr 29, 2021 140.30 140.30 135.50 136.45 77,183 -2.49(-1.79%)
Apr 28, 2021 140.47 140.47 137.91 138.94 63,555 -1.53(-1.09%)
Apr 27, 2021 142.00 142.81 139.88 140.47 75,666 -1.26(-0.89%)
Apr 26, 2021 138.00 141.73 136.01 141.73 88,974 +3.68(+2.67%)
Apr 23, 2021 136.38 138.61 135.03 138.05 57,800 +2.42(+1.78%)
Apr 22, 2021 136.10 137.98 135.50 135.63 75,602 -0.88(-0.64%)
Apr 21, 2021 135.50 137.49 135.50 136.51 67,556 +1.07(+0.79%)
Apr 20, 2021 136.17 136.65 134.39 135.44 134,104 -1.63(-1.19%)
Apr 19, 2021 135.29 137.97 133.68 137.07 141,392 +1.40(+1.03%)
Apr 16, 2021 137.06 137.06 135.01 135.67 71,600 -0.47(-0.35%)
Apr 15, 2021 135.58 136.15 134.22 136.14 63,707 +1.43(+1.06%)
Apr 14, 2021 133.46 136.05 132.35 134.71 124,648 +2.07(+1.56%)
Apr 13, 2021 134.46 134.46 130.77 132.64 64,423 -1.55(-1.16%)
Apr 12, 2021 135.84 135.84 133.31 134.19 60,013 -1.62(-1.19%)
Apr 09, 2021 135.42 136.58 133.89 135.81 45,700 +0.14(+0.10%)
Apr 08, 2021 134.67 135.69 133.51 135.67 64,161 +1.49(+1.11%)
Apr 07, 2021 136.01 136.40 132.97 134.18 104,335 -1.63(-1.20%)
Apr 06, 2021 136.79 136.91 135.01 135.81 101,517 -0.66(-0.48%)
Apr 05, 2021 135.53 137.45 134.82 136.47 128,306 +1.61(+1.19%)
Apr 01, 2021 132.28 134.86 132.28 134.86 79,800 +2.97(+2.25%)
Mar 31, 2021 129.35 133.41 127.68 131.89 146,241 +2.66(+2.06%)
Mar 30, 2021 128.81 130.10 127.39 129.23 78,042 -0.10(-0.08%)
Mar 29, 2021 131.55 134.00 128.81 129.33 71,294 -2.92(-2.21%)
Mar 26, 2021 129.49 132.72 126.27 132.25 58,500 +3.13(+2.42%)
Mar 25, 2021 127.76 129.90 126.27 129.12 91,054 +0.24(+0.19%)
Mar 24, 2021 132.21 132.21 128.75 128.88 154,442 -1.63(-1.25%)
Mar 23, 2021 131.21 134.22 129.92 130.51 184,644 -1.67(-1.26%)
Mar 22, 2021 132.33 132.70 129.57 132.18 106,350 -0.06(-0.05%)
Mar 19, 2021 128.68 132.99 126.30 132.24 492,000 +4.27(+3.34%)
Mar 18, 2021 127.55 130.69 127.03 127.97 113,712 -1.43(-1.11%)
Mar 17, 2021 127.18 129.40 123.78 129.40 72,550 +1.84(+1.44%)
Mar 16, 2021 128.45 128.50 125.53 127.56 100,622 -1.38(-1.07%)
Mar 15, 2021 128.84 129.88 126.85 128.94 98,827 -1.00(-0.77%)
Mar 12, 2021 126.38 130.45 125.92 129.94 86,500 +2.75(+2.16%)
Mar 11, 2021 126.08 129.66 126.08 127.19 136,797 +0.42(+0.33%)
Mar 10, 2021 127.72 128.78 126.35 126.77 135,897 +1.44(+1.15%)
Mar 09, 2021 125.27 128.80 123.14 125.33 104,740 +1.79(+1.45%)
Mar 08, 2021 126.99 128.17 123.40 123.54 119,214 -3.41(-2.69%)
Mar 05, 2021 124.14 127.95 118.73 126.95 219,300 +4.98(+4.08%)
Mar 04, 2021 126.26 126.78 121.41 121.97 135,248 -5.30(-4.16%)
Mar 03, 2021 129.98 132.31 126.96 127.27 128,359 -3.32(-2.54%)
Mar 02, 2021 135.50 137.12 130.29 130.59 103,250 -5.60(-4.11%)
Mar 01, 2021 134.79 138.53 132.95 136.19 101,685 +3.86(+2.92%)
Feb 26, 2021 134.38 136.46 131.75 132.33 120,500 -1.50(-1.12%)
Feb 25, 2021 136.77 138.48 132.71 133.83 72,063 -4.40(-3.18%)
Feb 24, 2021 133.39 139.36 132.16 138.23 90,349 +3.94(+2.93%)
Feb 23, 2021 134.78 137.45 133.22 134.29 151,366 -4.23(-3.05%)
Feb 22, 2021 142.90 143.47 135.67 138.52 100,643 -5.61(-3.89%)
Feb 19, 2021 141.92 144.82 141.92 144.13 74,700 +2.14(+1.51%)
Feb 18, 2021 141.92 142.95 139.63 141.99 77,948 -1.11(-0.78%)
Feb 17, 2021 142.98 143.61 133.59 143.10 130,392 -0.74(-0.51%)
Feb 16, 2021 143.97 146.16 143.25 143.84 98,917 -0.58(-0.40%)
Feb 12, 2021 143.47 144.42 141.73 144.42 61,900 +1.49(+1.04%)
Feb 11, 2021 140.09 143.01 138.62 142.93 112,867 +3.92(+2.82%)
Feb 10, 2021 141.22 141.93 138.95 139.01 74,708 -1.58(-1.12%)
Feb 09, 2021 139.57 141.73 138.95 140.59 90,135 +1.56(+1.12%)
Feb 08, 2021 135.94 139.19 135.20 139.03 95,546 +3.87(+2.86%)
Feb 05, 2021 132.99 135.34 131.17 135.16 80,600 +3.32(+2.52%)
Feb 04, 2021 128.96 132.98 128.47 131.84 64,477 +2.77(+2.15%)
Feb 03, 2021 130.70 132.28 128.09 129.07 89,935 -2.32(-1.77%)
Feb 02, 2021 129.46 132.22 126.98 131.39 100,615 +3.15(+2.46%)
Feb 01, 2021 126.80 128.82 125.00 128.24 86,594 +3.32(+2.66%)
Jan 29, 2021 126.30 127.23 123.92 124.92 158,700 -2.01(-1.58%)
Jan 28, 2021 127.95 128.47 125.23 126.93 92,125 +1.31(+1.04%)
Jan 27, 2021 124.76 126.76 120.17 125.62 164,129 -1.39(-1.09%)
Jan 26, 2021 132.07 132.95 126.94 127.01 90,237 -3.97(-3.03%)
Jan 25, 2021 133.76 135.58 129.73 130.98 106,760 -3.42(-2.54%)
Jan 22, 2021 132.51 135.54 132.17 134.40 149,300 +1.15(+0.86%)
Jan 21, 2021 132.38 133.98 130.15 133.25 72,993 +1.72(+1.31%)
Jan 20, 2021 129.90 132.78 129.54 131.53 83,767 +2.42(+1.87%)
Jan 19, 2021 130.52 131.60 128.12 129.11 82,720 +0.60(+0.47%)
Jan 15, 2021 129.16 130.35 125.35 128.51 89,800 -1.86(-1.43%)
Jan 14, 2021 131.95 134.38 129.55 130.37 99,130 -0.44(-0.34%)
Jan 13, 2021 131.02 133.36 130.12 130.81 140,894 -0.12(-0.09%)
Jan 12, 2021 132.55 133.57 125.91 130.93 163,307 -1.29(-0.98%)
Jan 11, 2021 128.86 132.70 128.86 132.22 79,645 +1.44(+1.10%)
Jan 08, 2021 128.50 132.06 121.63 130.78 107,900 +1.92(+1.49%)
Jan 07, 2021 124.47 128.87 123.90 128.86 81,106 +4.39(+3.53%)
Jan 06, 2021 120.99 126.01 120.99 124.47 96,301 +4.47(+3.72%)
Jan 05, 2021 117.40 120.17 117.40 120.00 80,593 +2.32(+1.97%)
Jan 04, 2021 118.41 121.09 116.55 117.68 109,558 -0.54(-0.46%)
Dec 31, 2020 118.22 118.22 118.22 87,789 -1.25(-1.05%)
Dec 30, 2020 117.93 120.67 117.93 119.47 87,789 +1.72(+1.46%)
Dec 29, 2020 121.11 121.45 116.53 117.75 87,611 -2.18(-1.82%)
Dec 28, 2020 122.30 124.23 118.86 119.93 80,471 -0.88(-0.73%)
Dec 24, 2020 121.07 121.83 120.30 120.81 40,500 -0.06(-0.05%)
Dec 23, 2020 121.83 122.81 120.32 120.87 100,796 -1.12(-0.92%)
Dec 22, 2020 124.10 125.06 121.83 121.99 80,245 -1.78(-1.44%)
Dec 21, 2020 122.83 124.32 122.07 123.77 73,815 -1.28(-1.02%)
Dec 18, 2020 126.26 127.22 123.33 125.05 322,700 -0.22(-0.18%)
Dec 17, 2020 126.48 126.79 124.07 125.27 85,879 +0.01(+0.01%)
Dec 16, 2020 127.00 127.35 124.44 125.26 111,576 -1.50(-1.18%)
Dec 15, 2020 124.81 126.93 122.96 126.76 157,255 +3.68(+2.99%)
Dec 14, 2020 121.89 124.07 120.81 123.08 114,412 +2.34(+1.94%)
Dec 11, 2020 119.15 121.50 118.35 120.74 74,800 +0.99(+0.83%)
Dec 10, 2020 118.11 120.02 115.58 119.75 67,363 +1.54(+1.30%)
Dec 09, 2020 121.03 121.35 117.50 118.21 67,405 -1.78(-1.48%)
Dec 08, 2020 119.61 120.50 118.95 119.99 101,981 +0.54(+0.45%)
Dec 07, 2020 120.20 121.61 118.89 119.45 75,420 -0.45(-0.38%)
Dec 04, 2020 117.39 120.00 115.73 119.90 88,900 +3.17(+2.72%)
Dec 03, 2020 118.89 119.46 116.43 116.73 58,411 -1.81(-1.53%)
Dec 02, 2020 118.52 118.99 115.79 118.54 79,365 -0.03(-0.03%)
Dec 01, 2020 121.48 121.48 117.38 118.57 69,054 -1.41(-1.18%)
Nov 30, 2020 118.25 120.34 117.78 119.98 98,185 +1.25(+1.05%)
Nov 27, 2020 117.71 119.28 117.18 118.73 36,800 +0.58(+0.49%)
Nov 25, 2020 119.01 119.17 117.11 118.15 56,400 -0.44(-0.37%)
Nov 24, 2020 116.72 119.24 115.16 118.59 85,539 +2.72(+2.35%)
Nov 23, 2020 117.75 117.75 114.90 115.87 75,673 -0.35(-0.30%)
Nov 20, 2020 113.59 116.46 113.20 116.22 92,000 +1.67(+1.46%)
Nov 19, 2020 112.91 114.63 112.48 114.55 55,290 +1.36(+1.20%)
Nov 18, 2020 115.44 115.86 113.19 113.19 79,371 -2.34(-2.03%)
Nov 17, 2020 114.55 116.45 112.39 115.53 135,362 +0.20(+0.17%)
Nov 16, 2020 114.13 115.67 112.61 115.33 141,830 +1.97(+1.74%)
Nov 13, 2020 114.46 116.34 112.01 113.36 82,600 -0.36(-0.32%)
Nov 12, 2020 119.86 119.86 112.46 113.72 110,130 -5.99(-5.00%)
Nov 11, 2020 118.12 120.21 115.06 119.71 223,016 +0.88(+0.74%)
Nov 10, 2020 123.72 126.88 117.95 118.83 163,081 -3.75(-3.06%)
Nov 09, 2020 122.44 127.91 121.76 122.58 163,757 +1.83(+1.52%)
Nov 06, 2020 119.29 121.96 118.10 120.75 87,100 +1.32(+1.11%)
Nov 05, 2020 116.32 119.92 113.89 119.43 76,566 +4.57(+3.98%)
Nov 04, 2020 113.77 115.74 112.83 114.86 99,922 +0.37(+0.32%)
Nov 03, 2020 112.52 115.03 111.01 114.49 125,385 +3.57(+3.22%)
Nov 02, 2020 109.62 112.51 109.47 110.92 66,632 +2.20(+2.02%)
Oct 30, 2020 110.63 112.53 107.28 108.72 79,900 -2.02(-1.82%)
Oct 29, 2020 108.58 111.13 106.95 110.74 92,167 +1.79(+1.64%)
Oct 28, 2020 110.97 111.55 108.34 108.95 81,815 -4.15(-3.67%)
Oct 27, 2020 111.94 115.25 111.31 113.10 45,721 +1.40(+1.25%)
Oct 26, 2020 113.27 113.27 109.90 111.70 45,117 -2.65(-2.32%)
Oct 23, 2020 116.05 116.59 113.75 114.35 63,800 -0.64(-0.56%)
Oct 22, 2020 113.88 115.29 113.58 114.99 79,034 +1.98(+1.75%)
Oct 21, 2020 113.69 114.51 112.97 113.01 56,173 +0.05(+0.04%)
Oct 20, 2020 114.28 115.21 112.93 112.96 53,364 -0.28(-0.25%)
Oct 19, 2020 115.68 115.87 112.96 113.24 72,438 -1.75(-1.52%)
Oct 16, 2020 113.95 115.39 113.95 114.99 64,600 +0.65(+0.57%)
Oct 15, 2020 111.32 114.92 109.85 114.34 77,147 +1.84(+1.64%)
Oct 14, 2020 115.05 115.40 112.14 112.50 47,867 -2.24(-1.95%)
Oct 13, 2020 114.52 115.80 113.47 114.74 70,493 -0.26(-0.23%)
Oct 12, 2020 116.28 116.54 113.67 115.00 82,645 -0.37(-0.32%)
Oct 09, 2020 114.30 116.34 114.30 115.37 59,800 +2.07(+1.83%)
Oct 08, 2020 112.88 114.53 112.88 113.30 66,695 +1.47(+1.31%)
Oct 07, 2020 110.72 112.67 110.52 111.83 71,904 +2.45(+2.24%)
Oct 06, 2020 111.66 113.25 109.31 109.38 86,887 -1.42(-1.28%)
Oct 05, 2020 108.26 111.05 108.26 110.80 55,386 +3.40(+3.17%)
Oct 02, 2020 106.92 108.83 106.48 107.40 60,800 -1.81(-1.66%)
Oct 01, 2020 105.96 109.71 105.96 109.21 120,663 +3.87(+3.67%)
Sep 30, 2020 106.99 108.50 105.22 105.34 105,708 -1.79(-1.67%)
Sep 29, 2020 106.69 109.28 106.69 107.13 86,346 +0.74(+0.70%)
Sep 28, 2020 104.46 106.68 103.89 106.39 98,995 +3.44(+3.34%)
Sep 25, 2020 100.92 103.44 100.85 102.95 70,300 +1.83(+1.81%)
Sep 24, 2020 100.39 102.16 99.15 101.12 63,644 +0.38(+0.38%)
Sep 23, 2020 102.89 103.81 100.39 100.74 89,578 -2.41(-2.34%)
Sep 22, 2020 101.90 103.28 99.62 103.15 108,335 +1.40(+1.38%)
Sep 21, 2020 104.07 104.07 100.54 101.75 172,961 -4.36(-4.11%)
Sep 18, 2020 105.91 107.21 102.85 106.11 459,100 +1.40(+1.34%)
Sep 17, 2020 103.07 105.34 103.07 104.71 107,433 +0.13(+0.12%)
Sep 16, 2020 103.57 105.56 100.64 104.58 204,342 +1.58(+1.53%)
Sep 15, 2020 99.42 103.08 99.42 103.00 132,969 +4.48(+4.55%)
Sep 14, 2020 97.03 99.00 96.50 98.52 108,435 +2.27(+2.36%)
Sep 11, 2020 97.45 99.16 95.53 96.25 120,500 -0.54(-0.56%)
Sep 10, 2020 99.93 100.43 96.07 96.79 125,647 -2.72(-2.73%)
Sep 09, 2020 101.64 101.75 99.03 99.51 122,111 -0.74(-0.74%)
Sep 08, 2020 100.56 100.77 98.78 100.25 167,198 -2.26(-2.20%)
Sep 04, 2020 105.02 105.62 100.89 102.51 96,300 -1.63(-1.57%)
Sep 03, 2020 107.02 107.86 103.32 104.14 179,389 -2.95(-2.75%)
Sep 02, 2020 108.06 109.14 104.97 107.09 239,498 -1.43(-1.32%)
Sep 01, 2020 107.39 109.19 106.69 108.52 104,491 +1.35(+1.26%)
Aug 31, 2020 107.12 109.71 106.53 107.17 103,002 -0.55(-0.51%)
Aug 28, 2020 108.03 108.79 107.13 107.72 118,600 -0.05(-0.05%)
Aug 27, 2020 109.39 111.53 107.31 107.77 108,793 -0.67(-0.62%)
Aug 26, 2020 107.87 109.60 106.78 108.44 82,122 +0.27(+0.25%)
Aug 25, 2020 108.08 109.81 106.28 108.17 45,153 +0.33(+0.31%)
Aug 24, 2020 108.88 108.88 106.70 107.84 69,886 +0.42(+0.39%)
Aug 21, 2020 108.44 108.44 106.14 107.42 62,300 -1.02(-0.94%)
Aug 20, 2020 110.48 110.79 108.00 108.44 70,944 -3.10(-2.78%)
Aug 19, 2020 111.86 113.54 111.47 111.54 66,393 -0.27(-0.24%)
Aug 18, 2020 112.63 114.13 111.42 111.81 96,720 -0.71(-0.63%)
Aug 17, 2020 113.03 113.10 111.29 112.52 56,046 +0.27(+0.24%)
Aug 14, 2020 114.46 114.46 110.99 112.25 43,900 -2.33(-2.03%)
Aug 13, 2020 114.61 115.31 113.45 114.58 88,381 +0.05(+0.04%)
Aug 12, 2020 114.31 115.20 112.61 114.53 113,421 +1.64(+1.45%)
Aug 11, 2020 113.80 115.18 112.27 112.89 103,939 -0.15(-0.13%)
Aug 10, 2020 113.23 115.65 112.01 113.04 119,015 -1.42(-1.24%)
Aug 07, 2020 114.92 117.00 112.64 114.46 126,300 -0.24(-0.21%)
Aug 06, 2020 112.44 117.93 111.16 114.70 121,646 +5.53(+5.07%)
Aug 05, 2020 107.42 110.13 107.42 109.17 154,524 +2.68(+2.52%)
Aug 04, 2020 105.81 106.78 104.03 106.49 63,660 +0.67(+0.63%)
Aug 03, 2020 104.47 106.42 104.23 105.82 72,468 +2.14(+2.06%)
Jul 31, 2020 103.65 103.70 100.98 103.68 110,600 +0.09(+0.09%)
Jul 30, 2020 102.49 104.37 101.75 103.59 112,126 +0.45(+0.44%)
Jul 29, 2020 102.72 104.66 102.72 103.14 131,852 +0.76(+0.74%)
Jul 28, 2020 104.75 104.75 102.33 102.38 79,217 -2.79(-2.65%)
Jul 27, 2020 103.40 105.44 103.27 105.17 54,594 +2.15(+2.09%)
Jul 24, 2020 103.77 104.80 102.37 103.02 72,600 -1.29(-1.24%)
Jul 23, 2020 103.16 106.84 102.55 104.31 71,465 +0.95(+0.92%)
Jul 22, 2020 102.83 105.76 102.83 103.36 52,105 +0.02(+0.02%)
Jul 21, 2020 105.82 106.64 102.89 103.34 60,060 -1.67(-1.59%)
Jul 20, 2020 103.81 105.34 102.64 105.01 90,057 +1.10(+1.06%)
Jul 17, 2020 102.82 105.49 101.06 103.91 73,500 +0.69(+0.67%)
Jul 16, 2020 104.01 104.80 102.72 103.22 94,851 -1.25(-1.20%)
Jul 15, 2020 107.03 107.99 103.84 104.47 181,155 -0.10(-0.10%)
Jul 14, 2020 102.33 104.71 100.30 104.57 102,163 +1.92(+1.87%)
Jul 13, 2020 105.13 106.32 102.26 102.65 78,006 -0.89(-0.86%)
Jul 10, 2020 104.17 105.33 102.07 103.54 66,600 +0.19(+0.18%)
Jul 09, 2020 103.65 105.13 100.87 103.35 84,841 -0.30(-0.29%)
Jul 08, 2020 102.72 104.48 101.69 103.65 70,510 +0.69(+0.67%)
Jul 07, 2020 105.56 107.09 102.50 102.96 92,172 -3.62(-3.40%)
Jul 06, 2020 109.03 111.58 106.07 106.58 81,614 -0.32(-0.30%)
Jul 02, 2020 107.93 109.49 105.70 106.90 143,800 +1.26(+1.19%)
Jul 01, 2020 105.83 106.75 104.85 105.64 107,533 -1.13(-1.06%)
Jun 30, 2020 103.68 107.58 103.68 106.77 108,998 +2.87(+2.76%)
Jun 29, 2020 101.46 103.98 99.92 103.90 116,501 +3.96(+3.96%)
Jun 26, 2020 102.48 103.60 99.27 99.94 338,400 -3.20(-3.10%)
Jun 25, 2020 102.70 103.50 100.92 103.14 166,458 +0.36(+0.35%)
Jun 24, 2020 105.61 106.28 101.49 102.78 138,336 -3.75(-3.52%)
Jun 23, 2020 105.40 107.37 104.49 106.53 121,700 +2.57(+2.47%)
Jun 22, 2020 101.31 104.06 100.18 103.96 112,683 +2.41(+2.37%)
Jun 19, 2020 103.52 105.25 100.26 101.55 395,400 -0.85(-0.83%)
Jun 18, 2020 103.87 104.51 102.11 102.40 91,502 -1.45(-1.40%)
Jun 17, 2020 107.00 107.11 103.20 103.85 86,835 -2.32(-2.19%)
Jun 16, 2020 107.32 107.94 104.10 106.17 81,915 +3.13(+3.04%)
Jun 15, 2020 98.43 104.79 98.17 103.04 115,539 +2.45(+2.44%)
Jun 12, 2020 104.32 104.61 98.24 100.59 188,000 +0.19(+0.19%)
Jun 11, 2020 104.50 105.88 100.11 100.40 206,781 -8.15(-7.51%)
Jun 10, 2020 111.70 112.21 108.44 108.55 143,878 -2.77(-2.49%)
Jun 09, 2020 110.83 112.73 109.91 111.32 118,222 -0.51(-0.46%)
Jun 08, 2020 112.26 114.90 111.01 111.83 119,900 -1.49(-1.31%)
Jun 05, 2020 110.50 115.33 108.83 113.32 251,200 +5.01(+4.63%)
Jun 04, 2020 109.68 110.37 106.45 108.31 104,676 -2.80(-2.52%)
Jun 03, 2020 108.44 112.00 108.19 111.11 196,707 +3.11(+2.88%)
Jun 02, 2020 104.97 108.21 104.54 108.00 152,903 +3.64(+3.49%)
Jun 01, 2020 102.72 105.61 101.25 104.36 162,994 +1.65(+1.61%)
May 29, 2020 101.04 103.11 100.39 102.71 150,900 +1.46(+1.44%)
May 28, 2020 104.00 104.79 100.71 101.25 127,398 -3.20(-3.06%)
May 27, 2020 101.33 104.92 99.35 104.45 162,936 +4.11(+4.10%)
May 26, 2020 99.51 102.22 99.02 100.34 152,858 +1.33(+1.34%)
May 22, 2020 98.83 99.43 97.23 99.01 107,900 +0.75(+0.76%)
May 21, 2020 98.85 99.75 97.53 98.26 96,739 -0.38(-0.39%)
May 20, 2020 99.21 100.77 97.52 98.64 172,407 +1.25(+1.28%)
May 19, 2020 96.58 99.59 96.44 97.39 124,194 +0.20(+0.21%)
May 18, 2020 93.94 97.56 93.94 97.19 174,996 +5.91(+6.47%)
May 15, 2020 89.89 91.43 88.83 91.28 159,700 +0.97(+1.07%)
May 14, 2020 92.00 93.05 87.42 90.31 238,653 -3.41(-3.64%)
May 13, 2020 92.86 93.89 91.24 93.72 287,669 +0.42(+0.45%)
May 12, 2020 93.98 98.80 90.62 93.30 307,202 +5.39(+6.13%)
May 11, 2020 86.56 89.83 84.97 87.91 146,653 +0.61(+0.70%)
May 08, 2020 84.33 89.07 83.98 87.30 199,000 +4.62(+5.59%)
May 07, 2020 85.00 85.02 82.26 82.68 408,401 -0.68(-0.82%)
May 06, 2020 83.23 84.78 82.15 83.36 99,420 +0.47(+0.57%)
May 05, 2020 81.60 84.98 81.60 82.89 160,925 +2.04(+2.52%)
May 04, 2020 81.19 81.87 79.05 80.85 125,528 -1.19(-1.45%)
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.