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

Heico Corp (NY: HEI )

207.40 -0.17 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 170.00 171.53 169.81 170.85 262,713 +1.00(+0.59%)
Mar 30, 2023 169.82 171.04 169.12 169.85 136,851 +0.41(+0.24%)
Mar 29, 2023 169.13 169.99 168.34 169.44 193,446 +0.99(+0.59%)
Mar 28, 2023 167.26 169.04 167.12 168.45 253,275 +0.64(+0.38%)
Mar 27, 2023 167.39 168.46 166.54 167.81 183,834 +2.25(+1.36%)
Mar 24, 2023 163.49 166.05 162.04 165.56 214,525 +0.67(+0.41%)
Mar 23, 2023 166.16 167.10 163.25 164.89 302,977 -1.22(-0.73%)
Mar 22, 2023 167.84 169.29 165.98 166.11 201,399 -1.52(-0.91%)
Mar 21, 2023 167.08 168.62 166.81 167.63 213,167 +2.68(+1.62%)
Mar 20, 2023 164.18 166.31 163.80 164.95 227,871 +1.79(+1.10%)
Mar 17, 2023 167.00 167.00 163.07 163.16 334,075 -4.78(-2.85%)
Mar 16, 2023 162.64 168.29 161.82 167.95 302,802 +4.16(+2.54%)
Mar 15, 2023 166.40 166.40 161.28 163.79 371,049 -5.15(-3.05%)
Mar 14, 2023 167.94 170.83 166.84 168.95 315,295 +3.07(+1.85%)
Mar 13, 2023 165.49 166.95 163.59 165.88 337,448 -1.71(-1.02%)
Mar 10, 2023 171.06 171.06 166.45 167.59 297,383 -3.77(-2.20%)
Mar 09, 2023 173.18 174.24 171.12 171.36 239,103 -0.98(-0.57%)
Mar 08, 2023 172.49 172.98 170.86 172.34 208,569 +0.07(+0.04%)
Mar 07, 2023 174.55 175.23 172.00 172.26 312,008 -2.16(-1.24%)
Mar 06, 2023 174.99 175.41 173.52 174.42 267,740 +0.06(+0.03%)
Mar 03, 2023 174.95 175.34 173.06 174.36 331,905 +0.16(+0.09%)
Mar 02, 2023 170.45 174.34 169.02 174.20 369,600 +2.99(+1.74%)
Mar 01, 2023 168.03 171.78 165.28 171.22 528,690 +5.83(+3.53%)
Feb 28, 2023 173.75 173.75 163.07 165.38 1,374,527 -9.09(-5.21%)
Feb 27, 2023 175.80 177.07 174.03 174.47 490,110 -0.20(-0.11%)
Feb 24, 2023 173.92 175.19 173.60 174.67 343,628 -0.50(-0.29%)
Feb 23, 2023 174.98 175.61 173.52 175.17 267,602 +1.12(+0.64%)
Feb 22, 2023 174.80 175.64 173.95 174.05 415,859 -0.77(-0.44%)
Feb 21, 2023 176.70 176.83 174.25 174.82 357,280 -1.88(-1.06%)
Feb 17, 2023 174.94 177.01 174.39 176.70 300,121 +1.57(+0.90%)
Feb 16, 2023 175.48 177.35 174.25 175.13 319,292 -1.98(-1.12%)
Feb 15, 2023 173.80 177.24 173.80 177.11 203,194 +2.36(+1.35%)
Feb 14, 2023 173.62 175.46 172.71 174.75 308,133 +0.73(+0.42%)
Feb 13, 2023 173.96 174.96 173.06 174.02 259,020 +1.02(+0.59%)
Feb 10, 2023 172.98 173.56 171.22 173.00 244,282 -0.28(-0.16%)
Feb 09, 2023 174.98 175.92 173.13 173.28 358,947 -1.08(-0.62%)
Feb 08, 2023 172.81 174.58 172.34 174.36 200,965 +0.38(+0.22%)
Feb 07, 2023 170.90 174.45 170.08 173.98 302,540 +2.41(+1.40%)
Feb 06, 2023 169.14 172.03 168.70 171.58 259,686 +1.74(+1.02%)
Feb 03, 2023 170.43 172.34 169.32 169.84 357,625 -1.76(-1.02%)
Feb 02, 2023 170.59 172.71 169.54 171.60 511,012 +1.46(+0.86%)
Feb 01, 2023 170.49 171.78 168.97 170.14 431,252 -0.62(-0.36%)
Jan 31, 2023 169.21 170.93 168.23 170.76 392,041 +1.64(+0.97%)
Jan 30, 2023 170.01 171.90 168.85 169.12 442,615 -0.89(-0.52%)
Jan 27, 2023 168.52 170.81 168.52 170.01 319,812 +1.13(+0.67%)
Jan 26, 2023 169.08 169.46 167.49 168.88 237,085 +0.67(+0.40%)
Jan 25, 2023 165.81 169.01 165.81 168.21 282,282 +0.72(+0.43%)
Jan 24, 2023 167.60 168.34 166.05 167.49 331,326 +0.56(+0.33%)
Jan 23, 2023 165.54 167.08 164.13 166.93 365,782 +2.42(+1.47%)
Jan 20, 2023 161.25 164.69 160.02 164.51 407,856 +4.20(+2.62%)
Jan 19, 2023 161.82 161.84 159.36 160.32 354,812 -2.11(-1.30%)
Jan 18, 2023 166.08 166.72 162.39 162.43 575,298 -2.85(-1.72%)
Jan 17, 2023 165.52 167.71 163.79 165.27 497,032 +0.22(+0.13%)
Jan 13, 2023 161.62 165.06 161.62 165.05 353,780 +1.59(+0.97%)
Jan 12, 2023 164.63 165.31 160.62 163.47 431,034 +0.57(+0.35%)
Jan 11, 2023 158.12 163.07 158.10 162.90 427,854 +5.64(+3.59%)
Jan 10, 2023 155.00 157.49 155.00 157.25 302,244 +1.70(+1.09%)
Jan 09, 2023 158.79 158.79 155.53 155.55 377,463 -2.12(-1.34%)
Jan 06, 2023 153.39 158.20 152.43 157.67 353,143 +5.89(+3.88%)
Jan 05, 2023 150.25 152.02 148.88 151.78 347,830 +0.43(+0.28%)
Jan 04, 2023 151.84 152.83 149.75 151.35 269,036 -0.41(-0.27%)
Jan 03, 2023 153.40 154.26 150.37 151.76 332,472 -1.61(-1.05%)
Dec 30, 2022 152.72 153.40 151.22 153.37 210,561 +0.17(+0.11%)
Dec 29, 2022 152.25 154.15 152.06 153.20 260,994 +1.58(+1.04%)
Dec 28, 2022 154.43 155.51 151.51 151.62 231,991 -2.81(-1.82%)
Dec 27, 2022 154.35 155.75 153.72 154.43 224,810 +0.52(+0.34%)
Dec 23, 2022 153.54 154.82 152.19 153.91 186,001 +0.66(+0.43%)
Dec 22, 2022 155.75 156.36 150.93 153.26 299,832 -4.09(-2.60%)
Dec 21, 2022 154.84 157.36 152.65 157.35 359,839 +4.30(+2.81%)
Dec 20, 2022 150.73 153.50 148.06 153.05 705,367 +3.87(+2.60%)
Dec 19, 2022 152.56 153.78 147.43 149.17 633,952 -2.41(-1.59%)
Dec 16, 2022 151.68 152.23 150.47 151.58 429,068 -1.19(-0.78%)
Dec 15, 2022 155.11 155.16 151.39 152.77 324,523 -3.56(-2.28%)
Dec 14, 2022 157.62 157.64 154.88 156.33 483,924 -0.78(-0.50%)
Dec 13, 2022 159.76 159.93 156.56 157.11 292,865 +0.22(+0.14%)
Dec 12, 2022 154.25 157.18 154.10 156.89 302,947 +0.14(+0.09%)
Dec 09, 2022 158.36 158.84 156.30 156.75 251,120 -1.86(-1.17%)
Dec 08, 2022 160.76 161.32 157.79 158.61 242,408 -1.12(-0.70%)
Dec 07, 2022 159.41 162.29 158.94 159.72 209,511 +0.63(+0.40%)
Dec 06, 2022 163.36 163.36 158.52 159.09 280,513 -2.97(-1.84%)
Dec 05, 2022 162.94 163.92 161.28 162.07 184,601 -2.34(-1.42%)
Dec 02, 2022 161.62 165.49 161.62 164.41 300,718 +0.97(+0.59%)
Dec 01, 2022 162.55 163.59 160.48 163.44 229,791 +1.42(+0.87%)
Nov 30, 2022 156.33 162.02 156.23 162.02 696,327 +5.73(+3.67%)
Nov 29, 2022 157.73 158.17 155.27 156.29 284,499 -1.86(-1.17%)
Nov 28, 2022 160.95 161.30 157.92 158.15 196,519 -4.10(-2.53%)
Nov 25, 2022 161.76 163.12 161.50 162.25 106,079 +0.14(+0.09%)
Nov 23, 2022 162.65 163.19 161.19 162.11 149,245 -0.16(-0.10%)
Nov 22, 2022 162.36 163.56 161.98 162.27 182,039 +0.91(+0.56%)
Nov 21, 2022 162.75 164.00 160.77 161.36 228,800 -2.11(-1.29%)
Nov 18, 2022 161.86 164.31 161.05 163.47 328,705 +3.20(+2.00%)
Nov 17, 2022 158.70 160.36 157.09 160.26 164,289 +0.45(+0.28%)
Nov 16, 2022 158.83 160.41 158.01 159.81 196,931 +0.71(+0.45%)
Nov 15, 2022 159.75 160.15 157.50 159.10 325,876 +1.29(+0.82%)
Nov 14, 2022 158.56 159.50 156.01 157.82 370,589 -1.20(-0.75%)
Nov 11, 2022 162.86 162.92 158.43 159.01 330,089 -4.50(-2.75%)
Nov 10, 2022 159.85 163.58 159.48 163.52 370,556 +7.76(+4.98%)
Nov 09, 2022 156.52 158.34 155.63 155.76 352,955 -1.51(-0.96%)
Nov 08, 2022 156.86 158.12 155.23 157.27 231,970 +0.88(+0.56%)
Nov 07, 2022 156.33 156.91 154.72 156.39 323,644 +0.48(+0.31%)
Nov 04, 2022 157.84 158.00 153.05 155.91 377,629 -0.25(-0.16%)
Nov 03, 2022 154.39 158.38 153.59 156.16 285,984 +0.17(+0.11%)
Nov 02, 2022 160.33 161.95 155.84 155.99 292,256 -5.21(-3.23%)
Nov 01, 2022 161.09 162.02 159.34 161.20 271,157 -1.15(-0.71%)
Oct 31, 2022 162.61 164.19 161.61 162.35 261,516 -0.94(-0.58%)
Oct 28, 2022 161.43 163.43 160.25 163.29 227,746 +2.35(+1.46%)
Oct 27, 2022 158.32 161.98 158.27 160.94 319,332 +3.63(+2.31%)
Oct 26, 2022 159.65 160.43 156.79 157.31 322,012 -1.42(-0.89%)
Oct 25, 2022 156.68 159.25 156.67 158.73 326,404 +1.95(+1.24%)
Oct 24, 2022 155.90 157.16 152.61 156.78 401,011 +5.35(+3.53%)
Oct 21, 2022 148.68 151.79 147.33 151.43 274,422 +3.03(+2.04%)
Oct 20, 2022 148.69 150.07 147.54 148.40 196,474 -0.29(-0.20%)
Oct 19, 2022 147.39 149.07 146.60 148.69 143,304 +0.26(+0.18%)
Oct 18, 2022 147.85 149.67 147.10 148.43 154,902 +3.26(+2.25%)
Oct 17, 2022 141.89 145.21 141.89 145.17 318,959 +5.69(+4.08%)
Oct 14, 2022 146.59 146.80 138.57 139.48 359,521 -6.40(-4.39%)
Oct 13, 2022 139.98 148.38 139.60 145.88 355,604 +2.50(+1.74%)
Oct 12, 2022 147.11 147.11 143.26 143.38 359,690 -2.41(-1.65%)
Oct 11, 2022 148.46 148.72 144.55 145.79 376,728 -2.87(-1.93%)
Oct 10, 2022 148.55 150.67 147.31 148.65 351,993 +0.93(+0.63%)
Oct 07, 2022 147.00 148.83 146.56 147.73 213,902 -0.24(-0.16%)
Oct 06, 2022 149.15 150.69 147.75 147.97 270,140 -1.17(-0.78%)
Oct 05, 2022 148.67 150.26 147.33 149.13 224,951 -1.47(-0.97%)
Oct 04, 2022 149.72 152.50 149.19 150.60 353,292 +3.16(+2.15%)
Oct 03, 2022 145.66 148.33 144.38 147.44 279,151 +3.71(+2.58%)
Sep 30, 2022 142.93 145.91 142.92 143.72 244,503 +0.24(+0.17%)
Sep 29, 2022 143.29 144.22 141.34 143.48 266,527 -1.05(-0.73%)
Sep 28, 2022 143.38 145.07 141.26 144.53 273,848 +2.02(+1.41%)
Sep 27, 2022 146.13 146.22 141.68 142.51 357,599 -1.95(-1.35%)
Sep 26, 2022 144.60 147.60 144.23 144.46 253,176 -0.94(-0.65%)
Sep 23, 2022 146.38 147.04 143.55 145.40 283,086 -3.13(-2.11%)
Sep 22, 2022 150.16 150.16 146.12 148.53 277,229 -1.64(-1.09%)
Sep 21, 2022 154.34 154.35 150.09 150.17 217,631 -1.62(-1.07%)
Sep 20, 2022 153.19 153.30 150.79 151.79 241,196 -2.26(-1.46%)
Sep 19, 2022 149.93 154.32 149.55 154.04 501,400 +5.73(+3.86%)
Sep 16, 2022 149.89 150.29 147.35 148.31 613,707 -3.52(-2.32%)
Sep 15, 2022 153.31 154.54 151.68 151.84 251,653 -2.38(-1.54%)
Sep 14, 2022 151.89 154.46 150.93 154.21 369,747 +2.49(+1.64%)
Sep 13, 2022 154.30 155.17 151.38 151.73 287,532 -5.25(-3.35%)
Sep 12, 2022 157.26 157.87 156.62 156.98 329,439 +0.20(+0.13%)
Sep 09, 2022 155.98 157.84 155.67 156.78 221,543 +1.70(+1.09%)
Sep 08, 2022 152.78 155.77 152.78 155.08 204,700 +0.83(+0.54%)
Sep 07, 2022 149.06 154.82 149.00 154.25 361,912 +4.85(+3.25%)
Sep 06, 2022 151.92 151.92 148.43 149.40 522,287 -2.55(-1.67%)
Sep 02, 2022 153.84 155.44 151.53 151.95 302,364 -0.09(-0.06%)
Sep 01, 2022 150.73 152.09 149.23 152.04 318,612 +0.01(+0.01%)
Aug 31, 2022 153.20 154.12 151.18 152.03 423,432 -0.52(-0.34%)
Aug 30, 2022 156.76 157.72 152.03 152.55 368,774 -3.05(-1.96%)
Aug 29, 2022 154.72 156.35 153.38 155.60 423,083 -0.01(-0.01%)
Aug 26, 2022 163.06 163.50 155.36 155.61 357,997 -6.68(-4.11%)
Aug 25, 2022 160.63 162.48 159.59 162.29 293,065 +2.19(+1.37%)
Aug 24, 2022 159.87 161.01 159.58 160.10 196,189 +0.23(+0.14%)
Aug 23, 2022 158.27 160.17 158.22 159.87 188,689 +1.30(+0.82%)
Aug 22, 2022 160.80 161.82 158.23 158.58 273,936 -4.37(-2.68%)
Aug 19, 2022 164.36 164.36 161.44 162.95 246,877 -1.58(-0.96%)
Aug 18, 2022 163.52 164.94 163.02 164.53 161,540 +0.88(+0.54%)
Aug 17, 2022 163.68 164.41 162.24 163.65 217,002 -1.62(-0.98%)
Aug 16, 2022 164.15 165.31 163.46 165.26 263,157 +2.17(+1.33%)
Aug 15, 2022 161.43 163.39 159.95 163.10 209,785 +1.59(+0.98%)
Aug 12, 2022 159.25 161.85 158.83 161.51 218,066 +2.25(+1.41%)
Aug 11, 2022 161.80 164.09 158.50 159.26 553,568 -1.63(-1.01%)
Aug 10, 2022 158.91 161.93 158.35 160.89 280,102 +3.83(+2.44%)
Aug 09, 2022 157.68 158.25 156.24 157.06 226,755 -0.37(-0.23%)
Aug 08, 2022 158.37 159.43 156.72 157.43 250,544 +0.19(+0.12%)
Aug 05, 2022 154.72 157.50 154.72 157.24 225,169 +1.10(+0.70%)
Aug 04, 2022 156.71 157.18 155.72 156.14 300,218 -0.45(-0.29%)
Aug 03, 2022 155.86 157.46 153.88 156.59 291,203 +0.98(+0.63%)
Aug 02, 2022 156.47 158.34 154.75 155.61 286,751 -0.89(-0.57%)
Aug 01, 2022 157.62 157.62 154.95 156.50 355,290 -0.93(-0.59%)
Jul 29, 2022 149.88 158.11 149.88 157.43 626,699 +7.75(+5.17%)
Jul 28, 2022 145.29 149.77 144.10 149.68 454,409 +4.14(+2.85%)
Jul 27, 2022 144.72 146.16 143.31 145.54 346,584 +1.63(+1.13%)
Jul 26, 2022 142.35 145.47 141.07 143.91 392,829 +1.52(+1.07%)
Jul 25, 2022 142.94 143.27 141.30 142.40 184,635 -0.55(-0.38%)
Jul 22, 2022 143.44 143.87 142.28 142.94 328,862 -0.15(-0.10%)
Jul 21, 2022 142.00 143.22 140.86 143.09 215,952 +0.83(+0.58%)
Jul 20, 2022 141.05 143.17 140.41 142.26 301,514 +1.33(+0.94%)
Jul 19, 2022 135.46 141.07 135.46 140.94 377,887 +5.86(+4.34%)
Jul 18, 2022 136.57 137.38 134.63 135.08 386,104 +0.48(+0.36%)
Jul 15, 2022 134.22 135.02 133.80 134.60 241,991 +1.84(+1.38%)
Jul 14, 2022 130.81 133.18 130.64 132.76 282,583 +0.00(+0.00%)
Jul 13, 2022 131.96 134.21 131.96 132.76 218,839 -1.04(-0.78%)
Jul 12, 2022 132.40 134.47 132.30 133.80 267,357 +1.18(+0.89%)
Jul 11, 2022 132.10 133.55 132.10 132.62 154,589 -0.48(-0.36%)
Jul 08, 2022 133.64 133.85 132.09 133.10 161,834 -0.55(-0.41%)
Jul 07, 2022 133.07 134.65 132.98 133.65 139,636 +1.30(+0.98%)
Jul 06, 2022 131.40 133.08 130.46 132.35 302,556 +1.65(+1.26%)
Jul 05, 2022 131.01 131.83 127.22 130.71 306,215 -2.31(-1.73%)
Jul 01, 2022 131.25 133.49 129.70 133.01 309,472 +2.13(+1.62%)
Jun 30, 2022 129.98 131.56 128.63 130.89 374,657 +0.91(+0.70%)
Jun 29, 2022 131.42 132.03 128.53 129.98 234,619 -1.06(-0.81%)
Jun 28, 2022 132.98 134.71 130.75 131.03 286,846 -1.41(-1.06%)
Jun 27, 2022 132.60 132.64 130.97 132.44 224,525 +0.77(+0.58%)
Jun 24, 2022 128.49 131.84 128.49 131.67 659,584 +4.40(+3.46%)
Jun 23, 2022 129.81 130.07 126.64 127.27 374,849 -2.54(-1.96%)
Jun 22, 2022 129.06 131.03 128.12 129.82 376,704 -1.24(-0.94%)
Jun 21, 2022 130.62 131.90 129.26 131.06 344,479 +1.78(+1.37%)
Jun 17, 2022 127.61 130.20 127.12 129.28 438,165 +1.60(+1.25%)
Jun 16, 2022 131.21 131.54 127.20 127.68 320,372 -6.12(-4.58%)
Jun 15, 2022 134.56 135.62 132.13 133.81 327,638 +0.75(+0.56%)
Jun 14, 2022 136.22 136.24 131.68 133.06 260,603 -2.42(-1.79%)
Jun 13, 2022 137.03 138.03 134.68 135.48 317,421 -5.01(-3.56%)
Jun 10, 2022 141.44 142.69 140.34 140.49 274,983 -3.21(-2.24%)
Jun 09, 2022 145.50 146.51 143.53 143.70 227,695 -2.61(-1.79%)
Jun 08, 2022 150.13 150.41 146.16 146.32 284,558 -4.50(-2.98%)
Jun 07, 2022 147.22 150.89 146.91 150.82 266,003 +2.71(+1.83%)
Jun 06, 2022 147.22 149.24 146.00 148.10 260,892 +2.76(+1.90%)
Jun 03, 2022 144.92 145.78 144.36 145.34 210,670 -0.89(-0.61%)
Jun 02, 2022 143.87 146.37 143.30 146.23 235,701 +3.35(+2.35%)
Jun 01, 2022 143.62 144.37 139.94 142.88 301,363 +0.18(+0.13%)
May 31, 2022 142.81 143.58 140.43 142.70 621,466 -1.19(-0.82%)
May 27, 2022 141.50 143.96 140.70 143.88 329,095 +3.60(+2.57%)
May 26, 2022 137.56 140.59 137.56 140.28 247,035 +3.76(+2.75%)
May 25, 2022 133.83 136.78 133.83 136.52 482,815 +1.80(+1.34%)
May 24, 2022 133.18 134.93 131.81 134.72 575,416 +0.55(+0.41%)
May 23, 2022 132.77 134.32 129.99 134.17 420,900 +2.22(+1.68%)
May 20, 2022 133.89 134.22 128.85 131.95 329,166 -0.65(-0.49%)
May 19, 2022 131.95 133.79 131.07 132.60 306,902 -0.44(-0.33%)
May 18, 2022 135.28 136.08 132.37 133.04 360,609 -3.43(-2.51%)
May 17, 2022 137.01 137.73 135.55 136.47 277,402 +1.68(+1.24%)
May 16, 2022 136.88 138.33 134.56 134.79 265,778 -2.09(-1.52%)
May 13, 2022 134.59 137.87 134.57 136.88 308,994 +3.56(+2.67%)
May 12, 2022 132.40 134.46 130.18 133.32 429,353 +0.59(+0.44%)
May 11, 2022 135.21 138.64 132.55 132.73 313,603 -2.38(-1.76%)
May 10, 2022 134.50 136.79 132.69 135.10 372,025 +2.43(+1.83%)
May 09, 2022 135.04 135.60 131.68 132.67 458,415 -4.00(-2.93%)
May 06, 2022 136.64 137.68 134.10 136.67 321,878 -0.15(-0.11%)
May 05, 2022 141.62 142.55 136.09 136.82 265,509 -5.85(-4.10%)
May 04, 2022 140.38 143.35 138.49 142.67 251,242 +2.51(+1.79%)
May 03, 2022 140.12 141.64 139.32 140.15 190,552 -0.07(-0.05%)
May 02, 2022 140.35 143.09 137.44 140.22 494,856 -0.66(-0.47%)
Apr 29, 2022 143.33 143.88 140.20 140.88 371,526 -2.98(-2.07%)
Apr 28, 2022 142.96 144.85 141.30 143.86 192,633 +1.61(+1.13%)
Apr 27, 2022 141.17 143.42 141.17 142.26 171,209 +0.54(+0.38%)
Apr 26, 2022 145.21 145.21 141.58 141.72 189,474 -3.76(-2.59%)
Apr 25, 2022 146.03 146.29 142.78 145.48 312,284 -1.75(-1.19%)
Apr 22, 2022 149.62 150.82 146.50 147.23 229,548 -3.17(-2.11%)
Apr 21, 2022 153.62 154.76 149.74 150.41 422,978 -2.03(-1.33%)
Apr 20, 2022 150.63 152.94 149.50 152.44 253,859 +2.60(+1.74%)
Apr 19, 2022 148.30 150.74 148.30 149.84 306,561 +1.86(+1.26%)
Apr 18, 2022 147.41 148.86 147.28 147.97 281,530 +0.55(+0.37%)
Apr 14, 2022 150.15 150.45 147.38 147.42 233,630 -1.66(-1.11%)
Apr 13, 2022 148.71 150.36 148.06 149.08 342,772 +0.72(+0.48%)
Apr 12, 2022 149.79 151.65 147.77 148.36 291,817 -0.67(-0.45%)
Apr 11, 2022 149.74 151.49 148.91 149.03 221,682 -0.72(-0.48%)
Apr 08, 2022 154.55 154.55 149.58 149.75 326,203 -4.05(-2.63%)
Apr 07, 2022 152.86 154.91 152.18 153.80 493,243 +1.20(+0.78%)
Apr 06, 2022 153.66 153.92 151.47 152.60 396,285 -2.40(-1.55%)
Apr 05, 2022 156.54 158.90 154.87 155.00 649,487 -1.82(-1.16%)
Apr 04, 2022 155.96 158.14 154.72 156.82 437,854 +0.86(+0.55%)
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.