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

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 103.74 104.12 99.89 101.09 227,400 -3.16(-3.03%)
Oct 29, 2020 102.82 104.73 101.64 104.25 396,224 +0.80(+0.77%)
Oct 28, 2020 105.76 107.02 103.33 103.45 513,021 -3.58(-3.34%)
Oct 27, 2020 106.29 107.53 105.11 107.03 504,079 +0.53(+0.50%)
Oct 26, 2020 105.61 107.48 105.51 106.50 455,449 -0.45(-0.42%)
Oct 23, 2020 106.85 107.01 105.77 106.95 349,800 +0.33(+0.31%)
Oct 22, 2020 106.25 107.54 105.57 106.62 533,784 +0.71(+0.67%)
Oct 21, 2020 95.51 106.97 95.04 105.91 1,314,730 +11.46(+12.13%)
Oct 20, 2020 92.92 95.98 92.38 94.45 479,150 +2.29(+2.48%)
Oct 19, 2020 94.22 94.71 91.81 92.16 348,177 -1.62(-1.73%)
Oct 16, 2020 95.43 96.58 93.14 93.78 341,200 -1.56(-1.64%)
Oct 15, 2020 92.46 95.81 92.35 95.34 349,201 +1.73(+1.85%)
Oct 14, 2020 95.38 96.13 93.09 93.61 361,537 -2.10(-2.19%)
Oct 13, 2020 97.05 97.10 94.55 95.71 253,147 -1.87(-1.92%)
Oct 12, 2020 95.94 97.97 94.65 97.58 540,439 +2.06(+2.16%)
Oct 09, 2020 95.01 95.77 93.91 95.52 180,400 +1.44(+1.53%)
Oct 08, 2020 93.31 94.37 91.97 94.08 221,076 +1.51(+1.63%)
Oct 07, 2020 94.96 95.54 92.52 92.57 441,001 -1.53(-1.63%)
Oct 06, 2020 92.91 95.72 92.50 94.10 446,329 +1.42(+1.53%)
Oct 05, 2020 89.80 92.75 89.80 92.68 416,582 +3.89(+4.38%)
Oct 02, 2020 87.71 89.35 87.05 88.79 301,400 +0.04(+0.05%)
Oct 01, 2020 87.74 88.76 86.95 88.75 293,715 +1.50(+1.72%)
Sep 30, 2020 86.80 88.10 85.61 87.25 305,420 +0.39(+0.45%)
Sep 29, 2020 87.98 88.35 86.25 86.86 332,951 -0.91(-1.04%)
Sep 28, 2020 88.49 90.52 87.56 87.77 398,570 +0.65(+0.75%)
Sep 25, 2020 86.53 87.29 85.83 87.12 307,100 +0.48(+0.55%)
Sep 24, 2020 83.18 86.80 82.39 86.64 516,599 +3.14(+3.76%)
Sep 23, 2020 84.50 85.69 82.87 83.50 348,997 -1.00(-1.18%)
Sep 22, 2020 83.58 84.80 83.14 84.50 326,624 +0.94(+1.12%)
Sep 21, 2020 81.40 83.58 80.14 83.56 349,765 +0.68(+0.82%)
Sep 18, 2020 83.89 84.49 81.42 82.88 932,100 -0.80(-0.96%)
Sep 17, 2020 86.65 86.65 83.55 83.68 342,115 -3.67(-4.20%)
Sep 16, 2020 86.81 88.08 86.81 87.35 341,964 +1.09(+1.26%)
Sep 15, 2020 89.67 90.14 85.97 86.26 393,368 -3.24(-3.62%)
Sep 14, 2020 89.00 90.32 88.68 89.50 353,511 +0.75(+0.85%)
Sep 11, 2020 92.67 93.47 88.32 88.75 606,000 -4.21(-4.53%)
Sep 10, 2020 93.94 94.79 92.47 92.96 559,694 -0.62(-0.66%)
Sep 09, 2020 91.51 94.30 91.51 93.58 823,883 +2.34(+2.56%)
Sep 08, 2020 88.99 91.55 87.61 91.24 370,344 +1.71(+1.91%)
Sep 04, 2020 90.60 90.77 87.67 89.53 355,800 -0.53(-0.59%)
Sep 03, 2020 89.88 90.11 87.21 90.06 372,293 -0.02(-0.02%)
Sep 02, 2020 89.12 90.27 89.03 90.08 224,772 +1.26(+1.42%)
Sep 01, 2020 89.73 89.74 87.97 88.82 276,244 -0.84(-0.94%)
Aug 31, 2020 88.64 90.74 84.79 89.66 400,846 +0.34(+0.38%)
Aug 28, 2020 90.07 90.14 87.84 89.32 284,800 -0.77(-0.85%)
Aug 27, 2020 86.47 90.76 86.37 90.09 597,755 +3.13(+3.60%)
Aug 26, 2020 89.32 89.56 86.48 86.96 590,352 -2.44(-2.73%)
Aug 25, 2020 89.42 89.66 88.11 89.40 556,080 -0.27(-0.30%)
Aug 24, 2020 88.42 90.79 88.07 89.67 786,632 +2.98(+3.44%)
Aug 21, 2020 84.98 86.86 84.78 86.69 409,900 +1.04(+1.21%)
Aug 20, 2020 84.25 86.04 83.97 85.65 428,801 +0.75(+0.88%)
Aug 19, 2020 87.44 87.57 82.75 84.90 715,529 -2.72(-3.10%)
Aug 18, 2020 85.74 87.98 85.24 87.62 554,357 +2.20(+2.58%)
Aug 17, 2020 85.13 86.72 85.01 85.42 558,237 +0.99(+1.17%)
Aug 14, 2020 83.96 84.90 83.11 84.43 500,700 +0.28(+0.33%)
Aug 13, 2020 80.96 84.41 80.14 84.15 1,042,387 +4.18(+5.23%)
Aug 12, 2020 80.14 80.56 79.38 79.97 577,529 +0.09(+0.11%)
Aug 11, 2020 79.55 81.14 78.99 79.88 1,347,623 +0.95(+1.20%)
Aug 10, 2020 79.60 80.17 78.49 78.93 1,243,200 -0.85(-1.07%)
Aug 07, 2020 76.14 79.90 74.96 79.78 979,200 +4.13(+5.46%)
Aug 06, 2020 76.00 76.23 74.48 75.65 673,129 -0.46(-0.60%)
Aug 05, 2020 77.35 78.05 75.51 76.11 614,700 -0.27(-0.35%)
Aug 04, 2020 84.95 86.37 76.06 76.38 1,549,031 -10.82(-12.41%)
Aug 03, 2020 88.08 89.03 86.99 87.20 717,771 -0.46(-0.52%)
Jul 31, 2020 88.17 88.55 86.94 87.66 552,500 -0.54(-0.61%)
Jul 30, 2020 88.03 88.68 85.91 88.20 559,254 -0.56(-0.63%)
Jul 29, 2020 89.27 91.09 88.68 88.76 717,143 +0.03(+0.03%)
Jul 28, 2020 89.90 91.22 88.66 88.73 369,981 -0.80(-0.89%)
Jul 27, 2020 91.10 91.31 89.46 89.53 386,691 -1.65(-1.81%)
Jul 24, 2020 91.65 91.68 89.68 91.18 278,300 -0.87(-0.95%)
Jul 23, 2020 92.41 93.50 91.38 92.05 499,859 +0.01(+0.01%)
Jul 22, 2020 90.75 92.80 90.75 92.04 421,055 +1.30(+1.43%)
Jul 21, 2020 91.58 92.08 90.50 90.74 198,865 +0.24(+0.27%)
Jul 20, 2020 92.71 92.71 89.98 90.50 263,489 -1.50(-1.63%)
Jul 17, 2020 92.90 93.56 91.90 92.00 440,100 -0.55(-0.59%)
Jul 16, 2020 93.06 93.73 91.74 92.55 490,400 -0.64(-0.69%)
Jul 15, 2020 89.68 93.66 89.68 93.19 425,719 +5.25(+5.97%)
Jul 14, 2020 87.79 88.47 86.58 87.94 363,644 +0.11(+0.13%)
Jul 13, 2020 89.15 91.34 87.72 87.83 437,294 -0.36(-0.41%)
Jul 10, 2020 87.18 88.88 86.26 88.19 682,000 +1.09(+1.25%)
Jul 09, 2020 89.54 89.81 86.88 87.10 577,502 -2.40(-2.68%)
Jul 08, 2020 90.62 90.75 88.98 89.50 455,884 -1.62(-1.78%)
Jul 07, 2020 92.02 92.51 91.05 91.12 691,725 -1.22(-1.32%)
Jul 06, 2020 93.38 94.10 91.77 92.34 680,809 -0.22(-0.24%)
Jul 02, 2020 90.37 92.92 90.17 92.56 801,100 +2.88(+3.21%)
Jul 01, 2020 89.08 91.47 88.88 89.68 753,903 +0.12(+0.13%)
Jun 30, 2020 88.00 89.73 87.46 89.56 613,674 +1.57(+1.78%)
Jun 29, 2020 88.25 88.42 87.01 87.99 929,828 +0.39(+0.45%)
Jun 26, 2020 86.88 88.45 86.28 87.60 5,893,800 +0.45(+0.52%)
Jun 25, 2020 85.61 87.24 84.96 87.15 701,318 +1.14(+1.33%)
Jun 24, 2020 85.54 86.40 84.31 86.01 1,241,265 -0.50(-0.58%)
Jun 23, 2020 85.39 87.14 83.83 86.51 973,164 +1.55(+1.82%)
Jun 22, 2020 85.06 85.79 83.32 84.96 800,583 -0.01(-0.01%)
Jun 19, 2020 83.61 86.64 83.27 84.97 1,132,600 -0.81(-0.94%)
Jun 18, 2020 87.50 88.08 85.50 85.78 469,312 -2.23(-2.53%)
Jun 17, 2020 91.06 91.06 87.48 88.01 448,724 -2.34(-2.59%)
Jun 16, 2020 91.53 92.53 89.88 90.35 582,441 +0.95(+1.06%)
Jun 15, 2020 87.16 90.10 85.37 89.40 590,737 +0.30(+0.34%)
Jun 12, 2020 91.55 91.55 85.63 89.10 587,900 -0.12(-0.13%)
Jun 11, 2020 93.91 94.38 88.82 89.22 679,607 -7.01(-7.28%)
Jun 10, 2020 99.00 99.00 94.03 96.23 830,358 -2.44(-2.47%)
Jun 09, 2020 97.19 101.00 95.58 98.67 2,145,840 +2.17(+2.25%)
Jun 08, 2020 99.09 99.31 95.86 96.50 906,770 -2.59(-2.61%)
Jun 05, 2020 99.59 101.43 98.73 99.09 609,400 +1.23(+1.26%)
Jun 04, 2020 102.01 102.19 97.11 97.86 814,184 -4.94(-4.81%)
Jun 03, 2020 108.99 110.97 102.63 102.80 696,336 -5.12(-4.74%)
Jun 02, 2020 110.00 110.49 106.44 107.92 465,937 -1.96(-1.78%)
Jun 01, 2020 109.67 112.19 108.83 109.88 396,063 +0.20(+0.18%)
May 29, 2020 110.54 112.56 107.27 109.68 431,900 -0.90(-0.81%)
May 28, 2020 110.35 113.52 109.69 110.58 461,773 +1.28(+1.17%)
May 27, 2020 109.22 110.07 106.87 109.30 555,616 +1.29(+1.19%)
May 26, 2020 110.85 110.95 107.57 108.01 389,366 -0.13(-0.12%)
May 22, 2020 107.07 109.04 106.12 108.14 450,500 +1.69(+1.59%)
May 21, 2020 105.94 107.36 105.40 106.45 362,728 +0.04(+0.04%)
May 20, 2020 103.84 107.10 103.43 106.41 536,304 +5.16(+5.10%)
May 19, 2020 102.78 105.62 101.15 101.25 314,274 -2.12(-2.05%)
May 18, 2020 101.72 105.75 101.72 103.37 500,264 +3.00(+2.99%)
May 15, 2020 100.43 101.53 98.41 100.37 352,300 -0.07(-0.07%)
May 14, 2020 97.06 100.49 96.19 100.44 355,613 +3.01(+3.09%)
May 13, 2020 99.33 99.58 95.64 97.43 418,856 -2.50(-2.50%)
May 12, 2020 105.41 105.41 99.83 99.93 303,596 -5.26(-5.00%)
May 11, 2020 105.00 106.73 103.49 105.19 515,395 -1.11(-1.04%)
May 08, 2020 105.73 106.98 103.63 106.30 329,300 +2.63(+2.54%)
May 07, 2020 101.96 104.70 101.92 103.67 581,970 +3.30(+3.29%)
May 06, 2020 104.09 106.80 100.20 100.37 425,769 -6.01(-5.65%)
May 05, 2020 110.40 110.95 104.98 106.38 593,823 -3.68(-3.34%)
May 04, 2020 110.35 111.37 109.04 110.06 502,430 -1.17(-1.05%)
May 01, 2020 112.37 113.29 110.22 111.23 295,000 -2.55(-2.24%)
Apr 30, 2020 114.70 116.49 113.67 113.78 312,456 -2.96(-2.54%)
Apr 29, 2020 117.00 120.19 115.91 116.74 330,188 +2.52(+2.21%)
Apr 28, 2020 121.02 121.81 113.82 114.22 527,848 -4.69(-3.94%)
Apr 27, 2020 117.43 119.66 117.14 118.91 631,405 +2.18(+1.87%)
Apr 24, 2020 115.24 117.13 113.03 116.73 341,000 +2.73(+2.39%)
Apr 23, 2020 110.04 115.07 110.04 114.00 442,852 +3.94(+3.58%)
Apr 22, 2020 109.73 111.31 106.89 110.06 371,312 +2.61(+2.43%)
Apr 21, 2020 104.60 108.65 103.67 107.45 360,318 +0.15(+0.14%)
Apr 20, 2020 106.62 108.04 106.03 107.30 266,272 -0.27(-0.25%)
Apr 17, 2020 105.31 108.55 104.12 107.57 410,300 +4.82(+4.69%)
Apr 16, 2020 102.92 104.49 101.33 102.75 446,251 -0.37(-0.36%)
Apr 15, 2020 101.02 103.41 100.09 103.12 422,607 -0.89(-0.86%)
Apr 14, 2020 100.38 104.35 99.56 104.01 453,118 +5.97(+6.09%)
Apr 13, 2020 99.00 101.19 97.11 98.04 708,805 -2.42(-2.41%)
Apr 09, 2020 102.00 104.42 98.26 100.46 644,100 -0.22(-0.22%)
Apr 08, 2020 97.12 102.03 95.69 100.68 820,763 +5.11(+5.35%)
Apr 07, 2020 104.34 104.34 94.69 95.57 748,473 -6.67(-6.52%)
Apr 06, 2020 101.62 104.05 100.49 102.24 758,155 +3.84(+3.90%)
Apr 03, 2020 99.21 100.62 96.95 98.40 316,100 -1.40(-1.40%)
Apr 02, 2020 90.89 100.26 90.89 99.80 491,220 +8.18(+8.93%)
Apr 01, 2020 95.76 95.82 90.65 91.62 481,148 -8.04(-8.07%)
Mar 31, 2020 101.18 104.05 98.04 99.66 1,151,376 -2.27(-2.23%)
Mar 30, 2020 102.00 104.71 99.72 101.93 446,157 +0.98(+0.97%)
Mar 27, 2020 100.74 103.82 98.25 100.95 387,700 -3.89(-3.71%)
Mar 26, 2020 99.51 106.07 97.65 104.84 730,182 +6.77(+6.90%)
Mar 25, 2020 94.78 101.01 94.78 98.07 790,428 +2.53(+2.65%)
Mar 24, 2020 90.74 95.77 87.88 95.54 615,582 +9.04(+10.45%)
Mar 23, 2020 81.78 89.36 78.28 86.50 697,568 +4.98(+6.11%)
Mar 20, 2020 88.70 91.65 80.99 81.52 1,077,800 -6.49(-7.37%)
Mar 19, 2020 74.01 88.89 71.60 88.01 714,916 +13.67(+18.39%)
Mar 18, 2020 80.41 81.71 63.41 74.34 562,128 -9.03(-10.83%)
Mar 17, 2020 87.04 87.65 74.49 83.37 1,059,078 -2.20(-2.57%)
Mar 16, 2020 77.61 87.77 75.15 85.57 790,019 -7.63(-8.19%)
Mar 13, 2020 99.36 99.52 85.29 93.20 612,700 -1.30(-1.38%)
Mar 12, 2020 98.22 99.28 92.29 94.50 656,238 -9.22(-8.89%)
Mar 11, 2020 101.89 103.97 100.86 103.72 764,853 -0.24(-0.23%)
Mar 10, 2020 99.63 104.04 97.93 103.96 1,109,073 +6.83(+7.03%)
Mar 09, 2020 98.58 100.69 96.69 97.13 572,025 -6.68(-6.43%)
Mar 06, 2020 101.03 104.08 99.23 103.81 621,600 +0.57(+0.55%)
Mar 05, 2020 106.86 107.48 101.71 103.24 552,945 -6.19(-5.66%)
Mar 04, 2020 110.58 110.68 108.46 109.43 648,077 +0.72(+0.66%)
Mar 03, 2020 110.56 113.21 106.32 108.71 502,466 -1.93(-1.74%)
Mar 02, 2020 108.75 110.69 107.61 110.64 503,640 +2.31(+2.13%)
Feb 28, 2020 106.30 108.77 105.22 108.33 852,800 -1.04(-0.95%)
Feb 27, 2020 105.84 111.73 105.05 109.37 630,895 +0.80(+0.74%)
Feb 26, 2020 111.04 112.41 108.54 108.57 274,209 -1.57(-1.43%)
Feb 25, 2020 115.07 115.07 109.85 110.14 352,552 -4.67(-4.07%)
Feb 24, 2020 114.54 116.28 113.58 114.81 364,434 -3.48(-2.94%)
Feb 21, 2020 119.43 119.59 117.87 118.29 330,900 -1.17(-0.98%)
Feb 20, 2020 119.88 120.67 117.68 119.46 280,149 -0.98(-0.81%)
Feb 19, 2020 121.06 121.71 119.88 120.44 468,390 +0.06(+0.05%)
Feb 18, 2020 120.34 121.14 119.18 120.38 471,159 -0.44(-0.36%)
Feb 14, 2020 119.81 121.24 118.84 120.82 415,900 +1.11(+0.93%)
Feb 13, 2020 117.72 120.33 117.34 119.71 548,474 +1.41(+1.19%)
Feb 12, 2020 118.71 119.63 116.97 118.30 594,517 +0.07(+0.06%)
Feb 11, 2020 120.71 120.83 117.69 118.23 431,251 -1.63(-1.36%)
Feb 10, 2020 119.41 120.42 118.50 119.86 475,357 -0.14(-0.12%)
Feb 07, 2020 120.00 120.53 119.15 120.00 455,900 -0.82(-0.68%)
Feb 06, 2020 119.74 124.11 118.74 120.82 762,321 +1.42(+1.19%)
Feb 05, 2020 123.79 126.74 119.17 119.40 1,059,313 -2.42(-1.99%)
Feb 04, 2020 118.50 123.28 116.91 121.82 1,765,397 +10.43(+9.36%)
Feb 03, 2020 107.88 112.13 107.52 111.39 582,936 +4.00(+3.72%)
Jan 31, 2020 109.35 110.50 107.28 107.39 882,000 -1.94(-1.77%)
Jan 30, 2020 108.50 109.53 107.12 109.33 226,202 +0.33(+0.30%)
Jan 29, 2020 107.65 109.64 107.65 109.00 375,082 +1.29(+1.20%)
Jan 28, 2020 107.23 108.05 106.15 107.71 359,451 +0.50(+0.47%)
Jan 27, 2020 105.97 108.36 105.78 107.21 357,676 -0.24(-0.22%)
Jan 24, 2020 110.13 110.13 106.87 107.45 555,100 -2.61(-2.37%)
Jan 23, 2020 114.74 115.67 109.59 110.06 822,502 -5.55(-4.80%)
Jan 22, 2020 116.09 117.43 114.97 115.61 456,767 +0.18(+0.16%)
Jan 21, 2020 113.46 116.11 113.23 115.43 688,147 +1.58(+1.39%)
Jan 17, 2020 116.74 116.90 113.69 113.85 232,200 -2.16(-1.86%)
Jan 16, 2020 116.39 116.84 115.31 116.01 389,838 +0.34(+0.29%)
Jan 15, 2020 116.83 117.89 114.98 115.67 324,576 -1.09(-0.93%)
Jan 14, 2020 116.41 117.46 115.20 116.76 202,897 +0.14(+0.12%)
Jan 13, 2020 116.41 116.66 114.91 116.62 437,634 +0.39(+0.34%)
Jan 10, 2020 117.09 117.54 115.44 116.23 282,500 +0.32(+0.28%)
Jan 09, 2020 115.01 117.09 114.56 115.91 311,346 +1.50(+1.31%)
Jan 08, 2020 114.02 115.29 113.22 114.41 400,192 +0.42(+0.37%)
Jan 07, 2020 114.62 115.84 113.81 113.99 285,626 -1.55(-1.34%)
Jan 06, 2020 114.22 116.22 113.54 115.54 459,762 +0.69(+0.60%)
Jan 03, 2020 113.63 116.65 113.40 114.85 395,000 -0.42(-0.36%)
Jan 02, 2020 116.09 116.60 113.62 115.27 461,813 +0.37(+0.32%)
Dec 31, 2019 114.28 115.36 114.27 114.90 494,600 +0.53(+0.46%)
Dec 30, 2019 116.00 116.23 114.09 114.37 342,724 -1.57(-1.35%)
Dec 27, 2019 116.03 116.69 115.03 115.94 270,900 +0.08(+0.07%)
Dec 26, 2019 118.26 118.40 114.78 115.86 197,036 -2.37(-2.00%)
Dec 24, 2019 118.00 118.94 117.48 118.23 96,400 +0.24(+0.20%)
Dec 23, 2019 117.51 119.10 116.52 117.99 538,334 +0.94(+0.80%)
Dec 20, 2019 117.86 118.00 116.82 117.05 873,300 +0.03(+0.03%)
Dec 19, 2019 119.20 119.45 116.56 117.02 322,405 -2.32(-1.94%)
Dec 18, 2019 119.45 119.99 118.40 119.34 270,094 +0.38(+0.32%)
Dec 17, 2019 118.10 119.44 117.70 118.96 247,773 +0.98(+0.83%)
Dec 16, 2019 117.42 119.28 116.75 117.98 330,494 +1.49(+1.28%)
Dec 13, 2019 116.57 117.88 115.90 116.49 332,800 -0.68(-0.58%)
Dec 12, 2019 117.01 118.99 115.15 117.17 350,598 -0.38(-0.32%)
Dec 11, 2019 117.64 118.70 116.64 117.55 300,120 +0.01(+0.01%)
Dec 10, 2019 117.21 118.51 116.36 117.54 375,651 +0.04(+0.03%)
Dec 09, 2019 120.85 121.42 117.50 117.50 466,276 -3.76(-3.10%)
Dec 06, 2019 121.04 122.02 120.16 121.26 336,100 +1.46(+1.22%)
Dec 05, 2019 119.90 122.37 119.62 119.80 257,118 +0.60(+0.50%)
Dec 04, 2019 119.63 120.09 118.28 119.20 278,924 +0.97(+0.82%)
Dec 03, 2019 118.28 119.42 117.64 118.23 349,333 -0.32(-0.27%)
Dec 02, 2019 121.01 121.72 118.09 118.55 323,383 -2.05(-1.70%)
Nov 29, 2019 122.52 123.18 120.28 120.60 153,700 -2.46(-2.00%)
Nov 27, 2019 122.00 123.09 120.68 123.06 160,100 +1.51(+1.24%)
Nov 26, 2019 120.04 122.74 119.11 121.55 304,577 +1.29(+1.07%)
Nov 25, 2019 119.55 122.21 118.91 120.26 251,206 +1.95(+1.65%)
Nov 22, 2019 120.09 120.47 118.21 118.31 224,600 -1.45(-1.21%)
Nov 21, 2019 120.20 120.80 118.00 119.76 243,159 -0.32(-0.27%)
Nov 20, 2019 120.35 123.52 119.11 120.08 290,268 -0.76(-0.63%)
Nov 19, 2019 120.22 121.45 119.54 120.84 202,359 +1.72(+1.44%)
Nov 18, 2019 119.67 121.15 118.69 119.12 224,110 -1.35(-1.12%)
Nov 15, 2019 120.53 121.88 119.64 120.47 259,500 +0.62(+0.52%)
Nov 14, 2019 119.59 120.88 118.75 119.85 246,067 +0.09(+0.08%)
Nov 13, 2019 119.55 120.41 118.73 119.76 197,204 -0.92(-0.76%)
Nov 12, 2019 118.79 121.95 118.42 120.68 276,123 +2.01(+1.69%)
Nov 11, 2019 118.02 119.29 117.62 118.67 199,590 -0.45(-0.38%)
Nov 08, 2019 119.80 121.12 117.65 119.12 284,500 -0.72(-0.60%)
Nov 07, 2019 122.20 122.68 119.00 119.84 275,411 -1.49(-1.23%)
Nov 06, 2019 121.90 122.03 120.09 121.33 296,793 -0.38(-0.31%)
Nov 05, 2019 122.15 122.29 119.62 121.71 491,120 +0.63(+0.52%)
Nov 04, 2019 130.45 130.75 120.73 121.08 748,906 -8.38(-6.47%)
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.