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

Keyence Corp (OP: KYCCF )

449.99 +11.59 (+2.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 28, 2021 501.30 502.55 490.00 499.96 2,232 +13.63(+2.80%)
May 27, 2021 483.05 505.00 483.00 486.33 2,423 -0.58(-0.12%)
May 26, 2021 491.21 492.79 480.01 486.91 1,938 +6.16(+1.28%)
May 25, 2021 475.70 488.75 475.70 480.75 2,842 -4.59(-0.95%)
May 24, 2021 478.00 499.23 469.89 485.34 2,295 -7.59(-1.54%)
May 21, 2021 497.87 499.95 479.15 492.93 3,116 +5.49(+1.13%)
May 20, 2021 493.64 496.27 470.00 487.44 3,501 +12.43(+2.62%)
May 19, 2021 470.00 491.67 470.00 475.01 12,160 +0.51(+0.11%)
May 18, 2021 500.00 500.00 470.00 474.50 15,073 -1.76(-0.37%)
May 17, 2021 480.00 489.40 462.10 476.26 3,090 +2.26(+0.48%)
May 14, 2021 483.43 483.43 470.00 474.00 4,272 -5.91(-1.23%)
May 13, 2021 470.08 488.20 470.00 479.91 7,542 +9.86(+2.10%)
May 12, 2021 484.92 484.92 470.05 470.05 2,932 -11.95(-2.48%)
May 11, 2021 466.71 491.08 466.71 482.00 6,862 -10.70(-2.17%)
May 10, 2021 507.34 507.34 481.70 492.70 1,651 +3.05(+0.62%)
May 07, 2021 502.66 502.66 483.40 489.65 2,123 -0.34(-0.07%)
May 06, 2021 501.64 505.00 471.40 489.99 2,929 +2.00(+0.41%)
May 05, 2021 495.95 498.00 477.56 487.99 2,049 +5.44(+1.13%)
May 04, 2021 483.10 483.70 477.71 482.55 2,922 -6.13(-1.25%)
May 03, 2021 473.89 494.17 473.89 488.68 3,003 +5.83(+1.21%)
Apr 30, 2021 494.99 497.91 474.50 482.85 2,500 +18.85(+4.06%)
Apr 29, 2021 474.30 476.50 462.60 464.00 3,126 +0.59(+0.13%)
Apr 28, 2021 472.73 475.48 462.10 463.41 2,836 -2.84(-0.61%)
Apr 27, 2021 478.60 482.00 462.10 466.25 3,320 -23.75(-4.85%)
Apr 26, 2021 500.00 500.00 480.00 490.00 2,915 +9.80(+2.04%)
Apr 23, 2021 479.00 495.20 476.00 480.20 3,200 -1.80(-0.37%)
Apr 22, 2021 494.80 497.00 475.00 482.00 2,898 +11.00(+2.34%)
Apr 21, 2021 465.75 475.65 456.45 471.00 2,708 +7.45(+1.61%)
Apr 20, 2021 480.10 483.50 449.50 463.55 2,434 -6.74(-1.43%)
Apr 19, 2021 491.05 494.50 470.27 470.29 2,241 -4.79(-1.01%)
Apr 16, 2021 493.00 493.00 470.00 475.08 6,500 -0.91(-0.19%)
Apr 15, 2021 485.60 489.00 470.00 475.99 3,824 -4.01(-0.84%)
Apr 14, 2021 488.55 488.55 465.00 480.00 2,198 +14.50(+3.11%)
Apr 13, 2021 460.00 478.00 460.00 465.50 2,283 -5.42(-1.15%)
Apr 12, 2021 479.60 479.60 460.00 470.92 2,111 -4.37(-0.92%)
Apr 09, 2021 467.55 477.00 467.00 475.29 6,700 +4.70(+1.00%)
Apr 08, 2021 482.60 486.00 452.00 470.59 3,936 +8.59(+1.86%)
Apr 07, 2021 476.50 476.50 455.00 462.00 3,171 -8.00(-1.70%)
Apr 06, 2021 480.65 483.75 450.50 470.00 2,400 -12.19(-2.53%)
Apr 05, 2021 488.31 488.31 459.64 482.19 3,610 +7.69(+1.62%)
Apr 01, 2021 467.99 474.50 455.50 474.50 4,000 +8.75(+1.88%)
Mar 31, 2021 467.15 470.50 437.00 465.75 4,012 -6.24(-1.32%)
Mar 30, 2021 484.10 484.10 453.50 471.99 3,256 -0.17(-0.04%)
Mar 29, 2021 495.98 500.50 470.00 472.16 2,952 +6.66(+1.43%)
Mar 26, 2021 482.50 482.50 456.02 465.50 5,800 -13.79(-2.88%)
Mar 25, 2021 485.60 489.00 455.00 479.29 3,726 +23.73(+5.21%)
Mar 24, 2021 471.19 474.00 454.01 455.56 3,446 -7.04(-1.52%)
Mar 23, 2021 476.15 479.50 448.00 462.60 2,875 -2.95(-0.63%)
Mar 22, 2021 463.00 467.80 461.00 465.55 2,301 -13.45(-2.81%)
Mar 19, 2021 499.50 499.50 468.00 479.00 4,400 +12.00(+2.57%)
Mar 18, 2021 481.45 483.30 454.00 467.00 2,764 +3.59(+0.77%)
Mar 17, 2021 475.10 478.50 456.00 463.41 3,058 +6.16(+1.35%)
Mar 16, 2021 474.00 474.00 440.50 457.25 6,643 -1.24(-0.27%)
Mar 15, 2021 466.65 470.00 448.01 458.49 8,333 -6.51(-1.40%)
Mar 12, 2021 473.40 478.50 440.00 465.00 3,800 +18.09(+4.05%)
Mar 11, 2021 453.25 456.00 440.00 446.91 3,726 -4.29(-0.95%)
Mar 10, 2021 470.00 470.00 450.23 451.20 2,999 -13.30(-2.86%)
Mar 09, 2021 465.00 465.00 450.00 464.50 3,250 -3.75(-0.80%)
Mar 08, 2021 473.60 473.60 446.00 468.25 4,367 -6.59(-1.39%)
Mar 05, 2021 490.00 492.50 465.65 474.84 5,100 +14.84(+3.23%)
Mar 04, 2021 465.00 479.00 445.00 460.00 4,082 -10.48(-2.23%)
Mar 03, 2021 485.60 489.00 455.00 470.48 6,148 -9.52(-1.98%)
Mar 02, 2021 483.30 488.00 477.01 480.00 7,582 +2.00(+0.42%)
Mar 01, 2021 483.00 483.00 470.00 478.00 4,072 -6.50(-1.34%)
Feb 26, 2021 475.25 492.50 458.00 484.50 32,000 -8.00(-1.62%)
Feb 25, 2021 519.30 523.00 492.50 492.50 30,601 -20.17(-3.93%)
Feb 24, 2021 516.30 520.00 500.08 512.67 16,588 -26.58(-4.93%)
Feb 23, 2021 531.10 555.31 531.10 539.25 3,159 -6.55(-1.20%)
Feb 22, 2021 529.02 558.00 529.02 545.80 3,514 -5.20(-0.94%)
Feb 19, 2021 559.10 559.10 545.01 551.00 3,900 +5.99(+1.10%)
Feb 18, 2021 566.00 566.00 530.00 545.01 3,239 -7.24(-1.31%)
Feb 17, 2021 560.00 567.00 547.00 552.25 3,445 -5.75(-1.03%)
Feb 16, 2021 560.00 587.00 539.00 558.00 3,825 +12.00(+2.20%)
Feb 12, 2021 552.97 555.00 543.99 546.00 3,300 +6.99(+1.30%)
Feb 11, 2021 548.00 550.00 530.00 539.01 3,416 -2.99(-0.55%)
Feb 10, 2021 548.00 550.00 530.55 542.00 3,198 -13.55(-2.44%)
Feb 09, 2021 553.00 558.00 535.00 555.55 5,526 +15.55(+2.88%)
Feb 08, 2021 558.00 558.00 531.10 540.00 4,015 +2.83(+0.53%)
Feb 05, 2021 548.40 551.00 529.70 537.17 2,900 +7.34(+1.39%)
Feb 04, 2021 535.00 549.00 529.75 529.83 3,242 -7.17(-1.34%)
Feb 03, 2021 552.00 552.00 535.34 537.00 5,302 -3.86(-0.71%)
Feb 02, 2021 557.00 557.00 530.80 540.86 2,614 -15.11(-2.72%)
Feb 01, 2021 566.00 566.00 530.00 555.97 3,302 +0.97(+0.17%)
Jan 29, 2021 548.00 562.20 536.00 555.00 2,900 +6.00(+1.09%)
Jan 28, 2021 564.00 568.00 530.00 549.00 5,079 -4.74(-0.86%)
Jan 27, 2021 550.00 570.00 550.00 553.74 2,933 +3.74(+0.68%)
Jan 26, 2021 559.00 563.00 530.00 550.00 3,511 -0.62(-0.11%)
Jan 25, 2021 570.00 574.00 534.00 550.62 3,341 -7.84(-1.40%)
Jan 22, 2021 571.00 575.00 548.00 558.46 3,700 +9.69(+1.76%)
Jan 21, 2021 529.00 569.00 529.00 548.77 5,124 -2.23(-0.40%)
Jan 20, 2021 560.10 564.00 526.00 551.00 5,127 -6.48(-1.16%)
Jan 19, 2021 536.00 576.00 536.00 557.48 6,583 +8.49(+1.55%)
Jan 15, 2021 570.00 570.00 530.00 548.99 3,500 -12.76(-2.27%)
Jan 14, 2021 548.00 565.00 548.00 561.75 4,678 +1.33(+0.24%)
Jan 13, 2021 541.10 576.20 541.10 560.42 4,364 -8.03(-1.41%)
Jan 12, 2021 577.90 577.90 541.00 568.45 2,697 +9.45(+1.69%)
Jan 11, 2021 580.00 583.50 555.00 559.00 4,067 -6.42(-1.14%)
Jan 08, 2021 582.90 587.00 560.00 565.42 6,500 +10.42(+1.88%)
Jan 07, 2021 567.00 571.00 550.75 555.00 3,559 +6.32(+1.15%)
Jan 06, 2021 540.00 560.00 540.00 548.68 2,817 -9.82(-1.76%)
Jan 05, 2021 556.13 561.20 544.26 558.50 2,447 -0.50(-0.09%)
Jan 04, 2021 575.90 580.00 545.00 559.00 3,057 -10.96(-1.92%)
Dec 31, 2020 569.96 569.96 569.96 2,549 +1.47(+0.26%)
Dec 30, 2020 562.50 583.00 562.50 568.49 2,549 +5.48(+0.97%)
Dec 29, 2020 552.52 572.56 552.52 563.01 3,441 +6.51(+1.17%)
Dec 28, 2020 571.90 571.90 550.00 556.50 1,887 +14.70(+2.71%)
Dec 24, 2020 554.10 558.00 533.20 541.80 2,000 +5.55(+1.04%)
Dec 23, 2020 537.46 539.57 523.69 536.25 3,441 +8.70(+1.65%)
Dec 22, 2020 537.00 542.80 522.00 527.55 2,656 -8.74(-1.63%)
Dec 21, 2020 546.17 549.30 518.00 536.29 2,053 +2.29(+0.43%)
Dec 18, 2020 548.10 552.00 513.00 534.00 3,400 -7.00(-1.29%)
Dec 17, 2020 552.10 559.97 520.00 541.00 5,619 +33.54(+6.61%)
Dec 16, 2020 525.00 525.00 500.00 507.46 3,981 +6.46(+1.29%)
Dec 15, 2020 516.00 516.00 495.00 501.00 8,716 +1.00(+0.20%)
Dec 14, 2020 517.90 521.00 497.50 500.00 47,693 -0.55(-0.11%)
Dec 11, 2020 502.74 509.72 500.00 500.55 4,300 -2.19(-0.44%)
Dec 10, 2020 523.00 523.00 502.74 502.74 15,922 -1.77(-0.35%)
Dec 09, 2020 511.80 515.00 504.00 504.51 4,611 -1.99(-0.39%)
Dec 08, 2020 505.75 527.00 504.00 506.50 3,522 +8.50(+1.71%)
Dec 07, 2020 505.00 511.30 495.00 498.00 3,240 -8.75(-1.73%)
Dec 04, 2020 518.30 522.00 500.00 506.75 2,400 -8.83(-1.71%)
Dec 03, 2020 531.00 531.00 509.00 515.58 2,542 -0.27(-0.05%)
Dec 02, 2020 525.00 525.00 512.00 515.85 4,700 +3.85(+0.75%)
Dec 01, 2020 525.00 525.00 505.73 512.00 3,842 -0.25(-0.05%)
Nov 30, 2020 525.00 525.00 510.05 512.25 3,221 -6.75(-1.30%)
Nov 27, 2020 495.00 525.00 495.00 519.00 2,100 +20.00(+4.01%)
Nov 25, 2020 500.00 504.80 493.89 499.00 2,400 -7.43(-1.47%)
Nov 24, 2020 516.00 516.00 502.25 506.43 3,133 +2.43(+0.48%)
Nov 23, 2020 508.75 517.50 500.05 504.00 2,710 +0.05(+0.01%)
Nov 20, 2020 503.55 510.00 481.10 503.95 3,100 +0.20(+0.04%)
Nov 19, 2020 521.00 521.00 500.00 503.75 2,461 +3.05(+0.61%)
Nov 18, 2020 486.05 508.50 486.05 500.70 2,641 -8.79(-1.73%)
Nov 17, 2020 509.05 518.50 493.50 509.49 4,438 -3.51(-0.68%)
Nov 16, 2020 525.00 525.00 504.00 513.00 3,867 +12.99(+2.60%)
Nov 13, 2020 500.00 505.45 493.23 500.01 3,200 -4.24(-0.84%)
Nov 12, 2020 522.75 522.75 502.00 504.25 1,990 -3.86(-0.76%)
Nov 11, 2020 507.80 515.60 500.20 508.11 5,974 +11.86(+2.39%)
Nov 10, 2020 500.00 500.96 494.00 496.25 3,088 -10.25(-2.02%)
Nov 09, 2020 505.00 520.00 501.00 506.51 3,250 +8.61(+1.73%)
Nov 06, 2020 510.50 510.50 491.47 497.90 2,500 -4.35(-0.87%)
Nov 05, 2020 491.00 518.99 490.85 502.25 2,647 +18.21(+3.76%)
Nov 04, 2020 497.50 497.50 476.00 484.04 2,860 +13.04(+2.77%)
Nov 03, 2020 452.40 472.32 452.40 471.00 6,367 +8.50(+1.84%)
Nov 02, 2020 467.45 470.00 455.00 462.50 8,186 -1.45(-0.31%)
Oct 30, 2020 450.00 464.45 450.00 463.95 2,400 +0.10(+0.02%)
Oct 29, 2020 479.05 479.05 462.60 463.85 4,377 -4.65(-0.99%)
Oct 28, 2020 457.25 481.00 457.25 468.50 4,677 +2.35(+0.50%)
Oct 27, 2020 476.55 476.55 456.65 466.15 3,494 +4.75(+1.03%)
Oct 26, 2020 465.00 466.00 445.20 461.40 2,515 -6.92(-1.48%)
Oct 23, 2020 468.00 470.85 465.00 468.32 2,600 +0.28(+0.06%)
Oct 22, 2020 456.15 475.00 456.15 468.04 1,987 -0.01(-0.00%)
Oct 21, 2020 484.90 484.90 462.00 468.05 1,909 -3.00(-0.64%)
Oct 20, 2020 471.00 477.50 470.25 471.05 2,371 +1.05(+0.22%)
Oct 19, 2020 471.50 488.50 468.25 470.00 2,238 +3.75(+0.80%)
Oct 16, 2020 472.60 472.60 466.00 466.25 2,800 -6.05(-1.28%)
Oct 15, 2020 471.50 474.00 469.00 472.30 3,195 -8.65(-1.80%)
Oct 14, 2020 480.27 485.00 474.00 480.95 2,083 +11.44(+2.44%)
Oct 13, 2020 470.04 474.00 467.32 469.51 1,147 -3.24(-0.69%)
Oct 12, 2020 482.70 482.70 465.00 472.75 2,174 +1.30(+0.28%)
Oct 09, 2020 470.00 473.50 465.99 471.45 2,400 +4.45(+0.95%)
Oct 08, 2020 471.80 473.00 467.00 467.00 1,254 -1.00(-0.21%)
Oct 07, 2020 468.00 469.01 450.00 468.00 5,514 +4.00(+0.86%)
Oct 06, 2020 482.50 482.50 453.00 464.00 2,193 +6.00(+1.31%)
Oct 05, 2020 474.00 474.00 454.00 458.00 3,841 +5.00(+1.10%)
Oct 02, 2020 453.65 459.14 447.75 453.00 2,900 -16.41(-3.50%)
Oct 01, 2020 480.43 480.43 465.00 469.41 2,408 +4.40(+0.95%)
Sep 30, 2020 455.00 470.99 441.00 465.01 3,241 -7.79(-1.65%)
Sep 29, 2020 484.00 484.00 464.00 472.80 1,452 +16.68(+3.66%)
Sep 28, 2020 460.58 460.58 449.29 456.12 3,550 +5.50(+1.22%)
Sep 25, 2020 441.00 450.62 441.00 450.62 2,600 +9.62(+2.18%)
Sep 24, 2020 447.00 447.00 434.00 441.00 4,818 +3.70(+0.85%)
Sep 23, 2020 452.70 452.70 436.56 437.30 3,529 -1.65(-0.38%)
Sep 22, 2020 455.00 455.00 434.00 438.95 2,210 -2.95(-0.67%)
Sep 21, 2020 431.01 455.00 431.01 441.90 3,405 -4.93(-1.10%)
Sep 18, 2020 458.20 458.20 439.50 446.83 3,900 +7.83(+1.78%)
Sep 17, 2020 423.00 446.00 423.00 439.00 2,364 +5.50(+1.27%)
Sep 16, 2020 424.60 437.50 424.60 433.50 3,197 +3.00(+0.70%)
Sep 15, 2020 444.50 444.50 422.00 430.50 3,193 +0.25(+0.06%)
Sep 14, 2020 442.50 442.50 423.00 430.25 2,330 +9.77(+2.32%)
Sep 11, 2020 440.44 440.44 417.46 420.48 2,200 -2.05(-0.49%)
Sep 10, 2020 421.25 424.00 419.20 422.53 1,683 +2.45(+0.58%)
Sep 09, 2020 417.50 420.08 414.91 420.08 3,851 +5.18(+1.25%)
Sep 08, 2020 415.00 428.00 405.54 414.90 4,809 +0.62(+0.15%)
Sep 04, 2020 405.88 415.00 405.00 414.28 2,600 +1.08(+0.26%)
Sep 03, 2020 420.20 425.70 410.00 413.20 2,821 -7.65(-1.82%)
Sep 02, 2020 422.00 431.00 419.00 420.85 2,676 +11.85(+2.90%)
Sep 01, 2020 398.00 419.00 398.00 409.00 1,854 -5.63(-1.36%)
Aug 31, 2020 423.65 423.65 405.88 414.63 2,055 +5.13(+1.25%)
Aug 28, 2020 420.00 420.00 407.55 409.50 2,700 +2.00(+0.49%)
Aug 27, 2020 400.51 422.95 400.51 407.50 2,331 -8.00(-1.93%)
Aug 26, 2020 413.00 416.00 411.00 415.50 4,436 +2.30(+0.56%)
Aug 25, 2020 413.53 416.00 411.06 413.20 2,536 +2.16(+0.53%)
Aug 24, 2020 412.25 418.50 407.00 411.04 2,288 -1.96(-0.47%)
Aug 21, 2020 422.01 422.01 398.50 413.00 2,400 -9.25(-2.19%)
Aug 20, 2020 425.00 430.85 417.84 422.25 3,304 -8.25(-1.92%)
Aug 19, 2020 441.00 441.00 427.00 430.50 3,343 -0.51(-0.12%)
Aug 18, 2020 433.00 437.00 428.00 431.01 2,322 -2.99(-0.69%)
Aug 17, 2020 425.00 436.37 425.00 434.00 3,087 -1.00(-0.23%)
Aug 14, 2020 440.00 440.00 425.50 435.00 2,200 +4.20(+0.97%)
Aug 13, 2020 414.00 445.50 414.00 430.80 2,888 +5.26(+1.24%)
Aug 12, 2020 438.00 438.00 419.00 425.54 2,129 +15.49(+3.78%)
Aug 11, 2020 408.30 418.00 408.25 410.05 2,347 +7.81(+1.94%)
Aug 10, 2020 413.50 413.50 399.25 402.25 6,900 +2.19(+0.55%)
Aug 07, 2020 408.76 408.76 399.00 400.05 2,400 -7.95(-1.95%)
Aug 06, 2020 406.35 409.02 403.35 408.00 5,421 +7.75(+1.94%)
Aug 05, 2020 393.44 402.99 393.44 400.25 3,655 -1.06(-0.26%)
Aug 04, 2020 412.50 412.50 396.00 401.31 2,476 -4.19(-1.03%)
Aug 03, 2020 402.00 409.00 400.12 405.50 7,401 -17.31(-4.09%)
Jul 31, 2020 405.00 426.40 405.00 422.81 3,600 -11.42(-2.63%)
Jul 30, 2020 430.00 435.70 423.25 434.22 3,697 -1.48(-0.34%)
Jul 29, 2020 432.00 435.99 431.00 435.70 2,165 +0.95(+0.22%)
Jul 28, 2020 419.50 451.50 419.50 434.75 2,561 -2.75(-0.63%)
Jul 27, 2020 454.00 454.00 432.00 437.50 3,055 +7.64(+1.78%)
Jul 24, 2020 432.00 432.00 418.00 429.86 1,800 +1.61(+0.38%)
Jul 23, 2020 432.00 432.00 425.90 428.25 2,329 -2.25(-0.52%)
Jul 22, 2020 418.50 441.25 415.00 430.50 2,288 +0.50(+0.12%)
Jul 21, 2020 431.50 447.50 416.50 430.00 4,140 +13.50(+3.24%)
Jul 20, 2020 401.00 422.00 401.00 416.50 1,879 +4.25(+1.03%)
Jul 17, 2020 413.96 417.04 409.86 412.25 3,700 -3.39(-0.82%)
Jul 16, 2020 399.50 430.00 399.50 415.64 2,302 -15.13(-3.51%)
Jul 15, 2020 426.00 436.50 426.00 430.77 3,431 +9.73(+2.31%)
Jul 14, 2020 415.00 432.50 415.00 421.04 2,296 +0.50(+0.12%)
Jul 13, 2020 440.00 440.00 420.00 420.54 16,595 +0.29(+0.07%)
Jul 10, 2020 421.25 425.00 419.00 420.25 1,700 -1.00(-0.24%)
Jul 09, 2020 406.50 424.00 406.50 421.25 2,200 +3.55(+0.85%)
Jul 08, 2020 417.90 417.90 412.00 417.70 2,512 +3.49(+0.84%)
Jul 07, 2020 416.25 422.50 411.00 414.21 3,615 +5.21(+1.27%)
Jul 06, 2020 424.00 424.00 405.20 409.00 5,858 +5.50(+1.36%)
Jul 02, 2020 414.50 414.50 385.04 403.50 2,700 -13.28(-3.19%)
Jul 01, 2020 426.00 427.96 405.00 416.78 7,156 -0.22(-0.05%)
Jun 30, 2020 404.90 424.00 404.90 417.00 2,357 -5.50(-1.30%)
Jun 29, 2020 424.00 424.00 402.50 422.50 2,413 +5.50(+1.32%)
Jun 26, 2020 416.12 421.96 415.00 417.00 2,000 +2.00(+0.48%)
Jun 25, 2020 402.00 421.97 402.00 415.00 1,669 +1.78(+0.43%)
Jun 24, 2020 420.00 420.00 411.46 413.22 4,514 -6.78(-1.61%)
Jun 23, 2020 419.75 426.00 419.50 420.00 2,423 +3.99(+0.96%)
Jun 22, 2020 410.00 432.49 410.00 416.01 3,455 -4.49(-1.07%)
Jun 19, 2020 433.00 433.00 402.00 420.50 2,200 +8.42(+2.04%)
Jun 18, 2020 426.26 426.26 399.50 412.08 2,038 -5.42(-1.30%)
Jun 17, 2020 412.50 420.25 412.50 417.50 1,624 +6.50(+1.58%)
Jun 16, 2020 400.40 423.00 400.40 411.00 3,177 +9.13(+2.27%)
Jun 15, 2020 407.00 407.00 391.00 401.87 2,927 -2.87(-0.71%)
Jun 12, 2020 400.01 416.50 400.01 404.74 4,300 -3.76(-0.92%)
Jun 11, 2020 403.00 419.98 400.09 408.50 4,245 -2.00(-0.49%)
Jun 10, 2020 402.00 420.00 402.00 410.50 2,296 -6.50(-1.56%)
Jun 09, 2020 424.12 424.12 401.00 417.00 3,232 +5.52(+1.34%)
Jun 08, 2020 422.00 422.00 401.00 411.48 3,428 -11.01(-2.61%)
Jun 05, 2020 413.25 428.50 398.00 422.49 3,800 -5.60(-1.31%)
Jun 04, 2020 409.50 429.00 409.50 428.09 2,689 -0.21(-0.05%)
Jun 03, 2020 436.00 436.00 419.76 428.30 3,215 +10.16(+2.43%)
Jun 02, 2020 408.97 430.90 406.53 418.14 4,013 +3.28(+0.79%)
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.