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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2022 79.54 79.79 78.49 78.68 1,673,321 -1.54(-1.92%)
Oct 28, 2022 78.09 81.33 77.53 80.22 1,394,729 +2.07(+2.65%)
Oct 27, 2022 80.24 81.51 78.10 78.15 1,127,649 -1.46(-1.83%)
Oct 26, 2022 77.57 81.74 76.84 79.61 1,379,354 +0.53(+0.66%)
Oct 25, 2022 77.32 80.41 77.11 79.08 1,163,945 +2.47(+3.22%)
Oct 24, 2022 76.44 76.84 74.30 76.61 1,068,210 -0.03(-0.04%)
Oct 21, 2022 74.75 76.73 74.19 76.64 1,217,604 +1.36(+1.80%)
Oct 20, 2022 76.70 78.08 74.45 75.28 1,186,409 -0.59(-0.77%)
Oct 19, 2022 75.33 76.47 74.51 75.87 866,449 -0.13(-0.17%)
Oct 18, 2022 77.79 78.29 74.37 76.00 1,256,792 +1.15(+1.54%)
Oct 17, 2022 75.55 76.73 74.51 74.85 1,284,747 +1.67(+2.28%)
Oct 14, 2022 79.03 79.16 73.11 73.18 1,692,401 -4.64(-5.96%)
Oct 13, 2022 70.92 79.73 70.40 77.82 1,723,414 +2.25(+2.98%)
Oct 12, 2022 76.61 77.34 74.93 75.57 1,194,989 -1.52(-1.97%)
Oct 11, 2022 78.64 79.26 75.76 77.09 2,677,034 -2.64(-3.31%)
Oct 10, 2022 81.75 81.80 78.53 79.72 1,897,499 -1.74(-2.13%)
Oct 07, 2022 84.91 85.10 81.00 81.46 1,634,743 -6.00(-6.86%)
Oct 06, 2022 89.27 91.00 87.41 87.46 1,159,149 -2.11(-2.36%)
Oct 05, 2022 88.42 90.45 85.89 89.57 1,139,217 +0.61(+0.69%)
Oct 04, 2022 88.59 90.12 87.95 88.96 1,796,223 +3.17(+3.70%)
Oct 03, 2022 83.25 86.99 82.68 85.78 2,153,612 +3.45(+4.19%)
Sep 30, 2022 85.41 85.52 81.82 82.33 2,212,162 -4.79(-5.50%)
Sep 29, 2022 86.28 87.98 86.28 87.12 2,868,295 -1.28(-1.45%)
Sep 28, 2022 83.28 88.94 82.85 88.40 2,999,490 +4.27(+5.08%)
Sep 27, 2022 85.28 86.49 82.64 84.13 1,192,400 +0.67(+0.81%)
Sep 26, 2022 86.69 88.12 83.43 83.45 1,879,629 -3.05(-3.53%)
Sep 23, 2022 85.62 86.66 83.33 86.51 2,612,146 +0.14(+0.16%)
Sep 22, 2022 90.25 90.25 85.61 86.37 2,033,003 -4.31(-4.76%)
Sep 21, 2022 92.00 95.19 90.63 90.68 967,731 -0.68(-0.75%)
Sep 20, 2022 92.77 93.22 90.64 91.37 734,938 -2.18(-2.33%)
Sep 19, 2022 90.54 93.74 90.54 93.55 835,608 +1.52(+1.65%)
Sep 16, 2022 90.65 92.81 89.95 92.03 1,601,915 -0.37(-0.40%)
Sep 15, 2022 93.72 94.64 91.32 92.40 1,059,539 -1.96(-2.08%)
Sep 14, 2022 94.97 95.77 93.07 94.36 999,338 -0.24(-0.25%)
Sep 13, 2022 97.32 98.25 94.39 94.60 1,610,459 -7.38(-7.24%)
Sep 12, 2022 102.45 102.45 100.54 101.98 1,192,362 -0.48(-0.46%)
Sep 09, 2022 101.08 103.46 101.08 102.45 1,019,486 +2.68(+2.68%)
Sep 08, 2022 95.19 99.84 94.74 99.78 1,370,891 +3.67(+3.82%)
Sep 07, 2022 92.10 96.48 92.10 96.11 1,242,805 +3.80(+4.11%)
Sep 06, 2022 91.59 93.35 90.27 92.31 1,341,614 +0.99(+1.09%)
Sep 02, 2022 93.22 94.11 90.40 91.32 962,164 -0.58(-0.63%)
Sep 01, 2022 91.83 92.20 88.46 91.89 1,585,082 -2.20(-2.34%)
Aug 31, 2022 94.23 95.26 93.09 94.09 1,493,497 -0.97(-1.02%)
Aug 30, 2022 97.30 97.55 93.66 95.07 1,145,739 -0.45(-0.47%)
Aug 29, 2022 97.93 99.40 95.39 95.51 1,346,181 -3.77(-3.80%)
Aug 26, 2022 105.65 106.17 99.16 99.28 1,443,208 -6.54(-6.18%)
Aug 25, 2022 99.97 105.95 99.97 105.82 1,048,800 +5.72(+5.72%)
Aug 24, 2022 100.69 100.87 98.98 100.09 572,814 -0.16(-0.16%)
Aug 23, 2022 98.55 101.19 98.24 100.25 775,782 +2.05(+2.09%)
Aug 22, 2022 99.66 99.98 97.86 98.20 1,188,435 -3.85(-3.77%)
Aug 19, 2022 102.96 103.72 101.39 102.05 1,139,243 -2.55(-2.44%)
Aug 18, 2022 102.81 105.91 102.78 104.60 807,576 +2.04(+1.99%)
Aug 17, 2022 102.42 103.46 99.75 102.55 1,108,600 -1.65(-1.58%)
Aug 16, 2022 104.93 105.44 103.53 104.20 1,002,361 -0.32(-0.30%)
Aug 15, 2022 102.91 104.83 102.44 104.52 807,156 +0.85(+0.82%)
Aug 12, 2022 101.82 104.20 101.40 103.67 1,233,123 +2.79(+2.76%)
Aug 11, 2022 102.99 105.81 100.66 100.88 1,134,397 -1.57(-1.53%)
Aug 10, 2022 99.73 102.67 98.60 102.44 1,382,488 +6.46(+6.73%)
Aug 09, 2022 99.90 99.97 94.00 95.99 1,778,012 -6.62(-6.45%)
Aug 08, 2022 104.14 105.63 101.06 102.60 827,830 -2.22(-2.12%)
Aug 05, 2022 103.05 105.25 102.14 104.83 845,283 -0.43(-0.41%)
Aug 04, 2022 105.18 105.97 104.12 105.25 1,007,252 +1.38(+1.33%)
Aug 03, 2022 104.29 104.78 99.92 103.87 1,879,157 -0.06(-0.06%)
Aug 02, 2022 105.52 107.51 102.62 103.93 1,607,297 -5.33(-4.88%)
Aug 01, 2022 107.79 109.67 106.63 109.27 1,649,037 +0.38(+0.35%)
Jul 29, 2022 106.05 109.25 105.38 108.89 1,048,622 +2.74(+2.59%)
Jul 28, 2022 104.87 106.27 102.00 106.15 1,315,372 +1.40(+1.33%)
Jul 27, 2022 101.43 105.91 101.21 104.75 1,660,693 +5.35(+5.38%)
Jul 26, 2022 99.42 100.42 98.84 99.40 1,093,200 -0.86(-0.86%)
Jul 25, 2022 100.81 100.92 98.89 100.26 941,688 -1.07(-1.06%)
Jul 22, 2022 103.30 104.23 100.37 101.33 976,892 -2.91(-2.79%)
Jul 21, 2022 103.29 104.37 101.86 104.25 1,030,557 +2.42(+2.37%)
Jul 20, 2022 98.31 102.66 97.84 101.83 1,295,682 +3.39(+3.44%)
Jul 19, 2022 95.26 98.66 95.26 98.44 1,576,565 +4.13(+4.38%)
Jul 18, 2022 96.81 97.86 93.67 94.31 1,787,813 -1.12(-1.17%)
Jul 15, 2022 95.10 95.47 92.90 95.43 1,226,436 +1.79(+1.92%)
Jul 14, 2022 91.33 94.28 89.55 93.63 978,725 +1.60(+1.73%)
Jul 13, 2022 89.39 92.92 89.13 92.04 1,607,203 +0.58(+0.64%)
Jul 12, 2022 90.77 92.89 89.66 91.45 1,493,641 +1.28(+1.42%)
Jul 11, 2022 89.75 91.10 87.98 90.17 1,392,444 -0.48(-0.52%)
Jul 08, 2022 90.72 91.86 88.99 90.65 1,822,477 -1.28(-1.39%)
Jul 07, 2022 92.40 93.75 91.10 91.93 2,088,659 +0.55(+0.61%)
Jul 06, 2022 90.16 92.15 88.79 91.37 3,294,680 +1.46(+1.62%)
Jul 05, 2022 86.08 90.67 85.13 89.92 3,511,854 +2.35(+2.68%)
Jul 01, 2022 91.17 91.57 85.80 87.57 2,104,749 -3.72(-4.07%)
Jun 30, 2022 92.01 94.40 90.31 91.28 2,127,531 -1.74(-1.87%)
Jun 29, 2022 95.19 96.40 89.55 93.03 5,754,534 -9.47(-9.24%)
Jun 28, 2022 104.70 106.29 102.44 102.50 2,054,224 -1.16(-1.12%)
Jun 27, 2022 104.26 104.44 100.23 103.66 2,277,693 +0.71(+0.69%)
Jun 24, 2022 95.76 103.03 94.74 102.95 3,806,215 +10.09(+10.86%)
Jun 23, 2022 96.05 96.39 91.74 92.86 999,980 -1.91(-2.02%)
Jun 22, 2022 92.89 95.57 92.49 94.77 1,432,667 -0.12(-0.13%)
Jun 21, 2022 93.01 95.26 93.01 94.89 1,918,700 +3.74(+4.10%)
Jun 17, 2022 92.09 93.57 90.53 91.16 1,495,858 -0.72(-0.79%)
Jun 16, 2022 97.79 98.60 91.22 91.88 2,006,780 -8.94(-8.86%)
Jun 15, 2022 98.78 102.67 98.18 100.82 1,299,841 +2.96(+3.03%)
Jun 14, 2022 98.69 99.32 96.82 97.85 1,405,216 +0.76(+0.79%)
Jun 13, 2022 99.08 100.33 95.35 97.09 1,445,087 -5.86(-5.69%)
Jun 10, 2022 105.27 106.39 102.81 102.95 1,040,734 -3.92(-3.67%)
Jun 09, 2022 109.46 111.09 106.87 106.87 794,067 -3.66(-3.31%)
Jun 08, 2022 111.20 112.36 109.58 110.53 1,132,522 -1.12(-1.00%)
Jun 07, 2022 108.99 111.81 108.65 111.65 845,196 +1.25(+1.13%)
Jun 06, 2022 113.22 113.63 109.48 110.40 1,179,748 -0.26(-0.23%)
Jun 03, 2022 112.69 113.01 109.89 110.66 1,199,126 -3.72(-3.25%)
Jun 02, 2022 108.24 114.37 107.52 114.37 1,419,903 +5.55(+5.10%)
Jun 01, 2022 110.85 111.43 106.59 108.82 1,517,998 -1.12(-1.02%)
May 31, 2022 110.91 111.67 108.65 109.94 1,529,099 -1.88(-1.68%)
May 27, 2022 109.15 112.35 108.72 111.82 1,015,804 +4.74(+4.42%)
May 26, 2022 101.69 107.47 100.24 107.09 1,103,672 +5.63(+5.55%)
May 25, 2022 99.33 102.25 99.33 101.46 1,286,240 +1.11(+1.11%)
May 24, 2022 103.18 104.00 99.06 100.35 1,152,782 -5.31(-5.03%)
May 23, 2022 105.23 107.42 103.84 105.66 606,763 +0.52(+0.49%)
May 20, 2022 107.06 107.14 100.09 105.15 1,091,269 +0.59(+0.57%)
May 19, 2022 103.94 107.29 102.02 104.55 995,369 +0.22(+0.21%)
May 18, 2022 109.38 111.48 103.96 104.33 1,137,934 -6.94(-6.23%)
May 17, 2022 109.38 111.73 107.92 111.27 1,144,192 +5.24(+4.94%)
May 16, 2022 107.09 108.40 105.84 106.03 902,487 -2.21(-2.04%)
May 13, 2022 104.35 109.25 104.14 108.24 1,121,291 +5.89(+5.75%)
May 12, 2022 99.56 103.19 98.91 102.35 1,133,402 +1.77(+1.76%)
May 11, 2022 104.12 107.44 100.42 100.58 1,494,021 -4.42(-4.21%)
May 10, 2022 106.90 108.23 101.62 105.00 1,544,071 +0.47(+0.45%)
May 09, 2022 111.08 112.49 104.39 104.53 2,061,011 -9.47(-8.31%)
May 06, 2022 112.62 117.38 110.22 114.00 1,182,448 +0.46(+0.40%)
May 05, 2022 116.38 117.27 111.89 113.55 1,494,136 -5.89(-4.93%)
May 04, 2022 115.80 119.45 112.49 119.43 1,019,613 +3.99(+3.46%)
May 03, 2022 113.32 116.84 112.99 115.44 1,091,915 +0.80(+0.70%)
May 02, 2022 110.30 114.84 109.53 114.64 1,468,299 +4.37(+3.96%)
Apr 29, 2022 112.18 115.13 109.99 110.27 1,615,232 -3.52(-3.10%)
Apr 28, 2022 109.22 114.92 107.66 113.80 1,825,419 +6.66(+6.22%)
Apr 27, 2022 108.84 110.88 106.72 107.13 1,221,324 -1.55(-1.42%)
Apr 26, 2022 111.37 111.42 108.51 108.68 1,669,707 -4.76(-4.20%)
Apr 25, 2022 110.17 113.56 109.81 113.44 1,271,119 +1.90(+1.70%)
Apr 22, 2022 113.97 115.00 111.28 111.54 1,577,309 -2.90(-2.53%)
Apr 21, 2022 119.18 120.56 114.33 114.44 1,130,971 -3.05(-2.60%)
Apr 20, 2022 117.31 121.09 117.24 117.49 1,139,744 +2.06(+1.78%)
Apr 19, 2022 111.98 115.86 110.08 115.43 976,424 +3.90(+3.50%)
Apr 18, 2022 108.66 111.78 108.32 111.53 816,896 +2.53(+2.32%)
Apr 14, 2022 113.23 113.31 108.19 109.00 1,206,971 -3.55(-3.16%)
Apr 13, 2022 109.27 112.84 108.11 112.56 1,596,541 +3.36(+3.07%)
Apr 12, 2022 109.63 111.32 108.42 109.20 2,283,730 +2.39(+2.23%)
Apr 11, 2022 107.33 108.08 105.85 106.82 1,446,364 -1.41(-1.30%)
Apr 08, 2022 112.20 112.33 107.98 108.22 1,243,763 -5.37(-4.72%)
Apr 07, 2022 111.16 114.98 111.02 113.59 1,605,731 +1.74(+1.56%)
Apr 06, 2022 113.95 115.08 110.21 111.85 2,259,810 -4.33(-3.72%)
Apr 05, 2022 122.81 123.41 115.56 116.17 1,867,169 -7.08(-5.74%)
Apr 04, 2022 123.86 125.44 121.77 123.25 1,495,422 -0.62(-0.50%)
Apr 01, 2022 130.97 131.40 123.47 123.88 1,588,437 -6.07(-4.67%)
Mar 31, 2022 135.64 136.43 129.72 129.94 1,795,989 -4.14(-3.09%)
Mar 30, 2022 138.02 138.21 133.58 134.08 1,256,825 -5.34(-3.83%)
Mar 29, 2022 138.10 140.40 136.74 139.42 1,047,970 +3.28(+2.41%)
Mar 28, 2022 133.98 136.15 132.78 136.14 703,694 +0.62(+0.46%)
Mar 25, 2022 135.22 135.87 132.64 135.52 803,672 +0.61(+0.46%)
Mar 24, 2022 132.47 135.05 131.07 134.90 1,355,143 +3.92(+2.99%)
Mar 23, 2022 132.44 134.95 130.85 130.98 944,176 -2.42(-1.82%)
Mar 22, 2022 133.64 137.03 132.97 133.41 918,695 -0.24(-0.18%)
Mar 21, 2022 132.83 134.89 130.74 133.65 843,659 +0.16(+0.12%)
Mar 18, 2022 132.39 135.53 131.32 133.49 2,442,361 -0.01(-0.01%)
Mar 17, 2022 130.88 134.06 130.53 133.50 884,012 +0.99(+0.75%)
Mar 16, 2022 124.74 132.54 123.91 132.51 1,402,902 +9.58(+7.80%)
Mar 15, 2022 118.91 123.05 118.91 122.92 1,922,607 +4.38(+3.69%)
Mar 14, 2022 119.14 120.24 116.52 118.55 1,753,449 -1.01(-0.84%)
Mar 11, 2022 124.60 125.73 119.43 119.56 1,165,036 -2.93(-2.39%)
Mar 10, 2022 120.36 123.29 119.50 122.49 1,499,214 -1.58(-1.28%)
Mar 09, 2022 121.83 124.92 121.27 124.07 1,321,910 +5.58(+4.71%)
Mar 08, 2022 114.49 120.89 113.17 118.49 1,624,698 +4.65(+4.09%)
Mar 07, 2022 115.66 117.08 113.12 113.84 2,052,755 -1.31(-1.13%)
Mar 04, 2022 120.54 121.55 113.68 115.14 1,595,104 -6.41(-5.27%)
Mar 03, 2022 126.12 126.16 120.83 121.55 1,085,556 -3.19(-2.56%)
Mar 02, 2022 122.70 125.71 120.67 124.74 1,669,948 +2.93(+2.41%)
Mar 01, 2022 129.38 130.51 120.69 121.81 1,623,039 -7.36(-5.70%)
Feb 28, 2022 129.92 131.71 127.16 129.17 1,449,126 -2.83(-2.14%)
Feb 25, 2022 129.70 132.12 128.04 132.00 779,559 +1.14(+0.87%)
Feb 24, 2022 119.79 131.13 117.50 130.86 1,136,298 +7.74(+6.29%)
Feb 23, 2022 127.39 129.17 123.05 123.12 927,713 -2.46(-1.96%)
Feb 22, 2022 126.47 130.16 124.26 125.58 955,943 -3.31(-2.57%)
Feb 18, 2022 128.88 0 -3.28(-2.48%)
Feb 17, 2022 132.33 133.78 130.82 132.16 1,707,837 -1.87(-1.40%)
Feb 16, 2022 132.11 134.72 129.46 134.03 792,904 +1.32(+0.99%)
Feb 15, 2022 127.74 132.97 127.65 132.72 1,012,005 +7.94(+6.36%)
Feb 14, 2022 123.51 126.29 122.86 124.78 1,376,951 +1.55(+1.25%)
Feb 11, 2022 131.42 132.48 121.62 123.23 1,286,721 -7.08(-5.43%)
Feb 10, 2022 128.87 135.03 128.87 130.31 1,580,457 -1.94(-1.47%)
Feb 09, 2022 130.97 133.14 128.94 132.25 963,039 +3.55(+2.76%)
Feb 08, 2022 125.62 129.05 124.56 128.70 1,228,900 +2.53(+2.01%)
Feb 07, 2022 128.54 128.94 125.27 126.16 1,317,175 -1.11(-0.87%)
Feb 04, 2022 123.56 128.69 122.06 127.27 1,483,158 +2.42(+1.94%)
Feb 03, 2022 127.47 124.36 124.84 2,482,201 -6.38(-4.86%)
Feb 02, 2022 129.17 131.78 127.50 131.22 1,550,066 +4.07(+3.20%)
Feb 01, 2022 120.95 127.41 118.80 127.15 2,373,948 +8.61(+7.27%)
Jan 31, 2022 110.45 118.68 118.54 1,577,825 +8.26(+7.49%)
Jan 28, 2022 108.81 110.45 106.31 110.28 1,824,527 +1.74(+1.60%)
Jan 27, 2022 116.30 116.45 106.24 108.54 2,454,861 -6.64(-5.76%)
Jan 26, 2022 118.94 120.53 113.99 115.18 1,488,152 +0.20(+0.17%)
Jan 25, 2022 117.69 119.09 113.67 114.98 1,639,035 -6.54(-5.38%)
Jan 24, 2022 116.76 121.78 113.05 121.52 1,875,638 +2.59(+2.18%)
Jan 21, 2022 121.87 124.39 118.12 118.92 1,617,746 -3.67(-2.99%)
Jan 20, 2022 128.18 131.68 122.38 122.59 1,625,668 -3.44(-2.73%)
Jan 19, 2022 130.05 130.44 125.16 126.04 1,325,276 -0.06(-0.05%)
Jan 18, 2022 131.82 131.84 125.81 126.10 989,332 -6.07(-4.59%)
Jan 14, 2022 132.17 0 +1.78(+1.37%)
Jan 13, 2022 137.18 137.64 130.21 130.39 1,075,923 -3.30(-2.47%)
Jan 12, 2022 133.85 136.34 132.60 133.69 917,680 +0.07(+0.05%)
Jan 11, 2022 131.56 135.25 130.54 133.62 1,015,526 +1.17(+0.88%)
Jan 10, 2022 128.10 132.62 127.28 132.46 1,503,347 +1.88(+1.44%)
Jan 07, 2022 133.50 134.58 129.69 130.58 1,276,364 -2.93(-2.19%)
Jan 06, 2022 130.25 133.89 129.63 133.50 1,131,804 +2.85(+2.18%)
Jan 05, 2022 136.90 137.07 130.46 130.66 1,611,488 -7.05(-5.12%)
Jan 04, 2022 136.76 138.13 132.56 137.71 1,336,955 +0.82(+0.60%)
Jan 03, 2022 137.17 139.12 134.92 136.89 743,399 -0.19(-0.14%)
Dec 31, 2021 137.10 138.28 136.56 137.07 482,225 +0.34(+0.25%)
Dec 30, 2021 138.40 139.01 136.39 136.74 477,898 -0.65(-0.48%)
Dec 29, 2021 136.70 139.30 136.25 137.39 665,551 -0.60(-0.44%)
Dec 28, 2021 140.68 140.68 136.03 138.00 816,171 -1.41(-1.01%)
Dec 27, 2021 135.13 139.56 134.59 139.41 895,493 +4.12(+3.04%)
Dec 23, 2021 132.36 135.99 132.25 135.29 875,872 +3.27(+2.48%)
Dec 22, 2021 130.31 132.06 127.88 132.02 1,125,970 +0.50(+0.38%)
Dec 21, 2021 130.15 131.88 127.92 131.52 1,394,225 +3.09(+2.40%)
Dec 20, 2021 128.43 131.98 127.33 128.43 1,167,196 -3.09(-2.35%)
Dec 17, 2021 131.56 135.39 129.19 131.52 1,565,686 -0.47(-0.35%)
Dec 16, 2021 140.99 141.88 130.99 131.98 1,781,107 -9.01(-6.39%)
Dec 15, 2021 134.23 141.48 128.96 140.99 4,401,690 -0.67(-0.48%)
Dec 14, 2021 140.88 142.56 138.68 141.66 769,698 +0.93(+0.66%)
Dec 13, 2021 146.38 146.47 140.57 140.74 754,902 -4.56(-3.14%)
Dec 10, 2021 148.29 148.96 143.56 145.29 651,830 +0.24(+0.16%)
Dec 09, 2021 150.59 152.31 144.98 145.06 916,706 -6.23(-4.12%)
Dec 08, 2021 151.88 152.32 149.23 151.29 881,110 -0.25(-0.16%)
Dec 07, 2021 146.82 152.84 146.13 151.54 938,867 +7.82(+5.44%)
Dec 06, 2021 146.14 146.39 140.87 143.71 916,152 -2.72(-1.86%)
Dec 03, 2021 152.46 153.88 144.38 146.43 1,028,946 -5.15(-3.40%)
Dec 02, 2021 147.75 152.80 146.55 151.59 1,485,800 +4.54(+3.09%)
Dec 01, 2021 145.87 152.29 143.63 147.05 1,324,760 +2.55(+1.77%)
Nov 30, 2021 152.43 155.78 143.43 144.49 7,797,060 -8.58(-5.60%)
Nov 29, 2021 149.25 154.30 147.39 153.07 1,705,049 +5.68(+3.85%)
Nov 26, 2021 146.95 151.30 146.52 147.39 868,588 -2.51(-1.68%)
Nov 24, 2021 147.00 149.97 145.21 149.91 1,222,498 +1.44(+0.97%)
Nov 23, 2021 149.22 152.06 145.75 148.46 1,318,314 -1.41(-0.94%)
Nov 22, 2021 153.11 156.28 149.76 149.88 903,792 -2.46(-1.62%)
Nov 19, 2021 152.09 153.86 151.74 152.34 772,424 +0.19(+0.12%)
Nov 18, 2021 152.56 152.46 151.95 152.15 731,201 +1.14(+0.75%)
Nov 17, 2021 151.46 152.37 149.32 151.01 836,504 -0.45(-0.29%)
Nov 16, 2021 148.31 152.27 147.71 151.46 1,025,580 +3.12(+2.10%)
Nov 15, 2021 149.06 150.79 145.85 148.34 700,551 +0.21(+0.14%)
Nov 12, 2021 149.20 149.26 147.53 148.13 1,003,165 -0.11(-0.07%)
Nov 11, 2021 145.76 148.93 143.37 148.24 894,175 +4.64(+3.23%)
Nov 10, 2021 144.61 143.60 1,102,667 -3.25(-2.22%)
Nov 09, 2021 146.97 147.78 144.42 146.86 715,728 +0.51(+0.35%)
Nov 08, 2021 144.07 147.85 142.85 146.34 1,346,979 +2.58(+1.80%)
Nov 05, 2021 147.52 147.78 143.15 143.76 986,706 -3.10(-2.11%)
Nov 04, 2021 144.71 146.90 143.53 146.86 1,309,185 +2.32(+1.61%)
Nov 03, 2021 143.03 144.87 141.01 144.53 702,121 +1.86(+1.30%)
Nov 02, 2021 141.34 142.82 140.81 142.67 607,689 +1.32(+0.93%)
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.