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

Haemonetics Corp (NY: HAE )

95.73 +0.93 (+0.98%)
Official Closing Price Updated: 4:10 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, 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%)
Nov 01, 2019 125.56 130.75 123.09 129.46 723,900 +8.73(+7.23%)
Oct 31, 2019 122.62 123.51 117.92 120.73 574,010 -2.24(-1.82%)
Oct 30, 2019 123.62 124.75 122.43 122.97 318,720 -0.99(-0.80%)
Oct 29, 2019 122.69 125.76 122.20 123.96 229,932 +1.13(+0.92%)
Oct 28, 2019 119.70 124.35 119.70 122.83 404,709 +3.42(+2.86%)
Oct 25, 2019 120.32 121.11 119.32 119.41 161,600 -0.78(-0.65%)
Oct 24, 2019 121.07 121.57 119.35 120.19 173,962 -0.22(-0.18%)
Oct 23, 2019 123.83 124.08 120.23 120.41 180,408 -2.96(-2.40%)
Oct 22, 2019 127.57 128.39 123.27 123.37 248,235 -3.88(-3.05%)
Oct 21, 2019 128.34 129.38 127.21 127.25 334,990 +0.00(+0.00%)
Oct 18, 2019 126.40 127.54 125.50 127.25 212,300 +0.11(+0.09%)
Oct 17, 2019 126.15 127.98 125.68 127.14 204,537 +2.08(+1.66%)
Oct 16, 2019 126.23 126.54 124.59 125.06 157,010 -1.46(-1.15%)
Oct 15, 2019 126.72 127.68 125.72 126.52 202,350 +0.46(+0.36%)
Oct 14, 2019 128.20 129.22 125.59 126.06 203,555 -2.47(-1.92%)
Oct 11, 2019 127.19 130.23 126.95 128.53 296,500 +3.12(+2.49%)
Oct 10, 2019 124.32 126.34 123.35 125.41 238,182 +0.80(+0.64%)
Oct 09, 2019 122.99 124.99 122.01 124.61 252,804 +2.91(+2.39%)
Oct 08, 2019 123.35 123.67 121.52 121.70 279,364 -2.96(-2.37%)
Oct 07, 2019 125.10 126.13 124.54 124.66 196,322 -1.21(-0.96%)
Oct 04, 2019 126.09 127.54 124.67 125.87 226,400 +0.29(+0.23%)
Oct 03, 2019 123.02 126.02 121.98 125.58 205,518 +2.05(+1.66%)
Oct 02, 2019 123.25 123.96 121.38 123.53 249,970 -0.75(-0.60%)
Oct 01, 2019 126.98 128.95 124.18 124.28 375,637 -1.86(-1.47%)
Sep 30, 2019 124.19 127.19 124.19 126.14 581,311 +1.96(+1.58%)
Sep 27, 2019 126.44 126.54 123.35 124.18 376,600 -1.75(-1.39%)
Sep 26, 2019 126.94 127.39 125.13 125.93 363,628 -0.85(-0.67%)
Sep 25, 2019 127.00 127.60 125.25 126.78 470,527 -0.07(-0.06%)
Sep 24, 2019 128.81 130.32 126.34 126.85 436,049 -1.44(-1.12%)
Sep 23, 2019 129.17 130.91 128.26 128.29 322,595 -1.15(-0.89%)
Sep 20, 2019 128.73 132.72 128.59 129.44 973,400 +0.91(+0.71%)
Sep 19, 2019 128.12 129.42 127.27 128.53 214,151 +0.74(+0.58%)
Sep 18, 2019 127.26 128.28 125.02 127.79 438,355 +0.74(+0.58%)
Sep 17, 2019 125.94 128.74 125.94 127.05 278,098 +1.11(+0.88%)
Sep 16, 2019 124.25 126.60 122.81 125.94 274,807 +0.68(+0.54%)
Sep 13, 2019 126.16 127.24 124.74 125.26 304,900 -0.62(-0.49%)
Sep 12, 2019 124.02 127.11 124.02 125.88 455,242 +2.60(+2.11%)
Sep 11, 2019 121.05 124.45 120.43 123.28 439,170 +2.55(+2.11%)
Sep 10, 2019 120.60 121.52 115.92 120.73 508,665 -0.35(-0.29%)
Sep 09, 2019 127.44 127.50 120.86 121.08 531,192 -6.46(-5.07%)
Sep 06, 2019 130.26 131.01 127.40 127.54 346,900 -2.33(-1.79%)
Sep 05, 2019 130.48 130.67 128.65 129.87 385,268 +0.95(+0.74%)
Sep 04, 2019 132.90 133.12 128.30 128.92 322,511 -2.76(-2.10%)
Sep 03, 2019 131.97 133.26 130.07 131.68 325,193 -1.85(-1.39%)
Aug 30, 2019 134.37 134.37 132.36 133.53 226,500 -0.23(-0.17%)
Aug 29, 2019 135.78 136.08 132.94 133.76 222,068 -0.97(-0.72%)
Aug 28, 2019 131.26 135.40 130.85 134.73 397,178 +2.72(+2.06%)
Aug 27, 2019 134.12 135.71 131.78 132.01 630,030 -1.31(-0.98%)
Aug 26, 2019 131.21 133.38 130.31 133.32 275,569 +3.17(+2.44%)
Aug 23, 2019 133.35 134.35 129.71 130.15 300,400 -3.65(-2.73%)
Aug 22, 2019 135.86 135.86 133.13 133.80 290,185 -1.54(-1.14%)
Aug 21, 2019 136.25 136.41 134.82 135.34 215,983 +0.32(+0.24%)
Aug 20, 2019 136.74 137.72 134.76 135.02 356,318 -1.57(-1.15%)
Aug 19, 2019 140.22 140.36 136.49 136.59 421,418 -1.93(-1.39%)
Aug 16, 2019 136.90 138.95 136.43 138.52 234,300 +2.42(+1.78%)
Aug 15, 2019 135.15 136.45 133.80 136.10 216,727 +1.30(+0.96%)
Aug 14, 2019 135.66 136.38 134.54 134.80 386,512 -2.57(-1.87%)
Aug 13, 2019 132.72 137.49 132.08 137.37 286,306 +4.19(+3.15%)
Aug 12, 2019 132.46 134.05 131.93 133.18 153,998 +0.15(+0.11%)
Aug 09, 2019 133.35 135.28 132.45 133.03 257,500 -1.07(-0.80%)
Aug 08, 2019 129.59 135.06 129.59 134.10 496,375 +4.61(+3.56%)
Aug 07, 2019 130.02 130.91 127.57 129.49 480,247 -1.75(-1.33%)
Aug 06, 2019 121.72 132.72 121.72 131.24 814,646 +14.08(+12.02%)
Aug 05, 2019 119.10 119.80 115.81 117.16 589,272 -4.42(-3.64%)
Aug 02, 2019 122.19 122.92 119.91 121.58 419,600 -0.97(-0.79%)
Aug 01, 2019 121.98 124.65 121.29 122.55 372,208 +0.47(+0.38%)
Jul 31, 2019 123.18 124.53 121.05 122.08 363,652 -1.29(-1.05%)
Jul 30, 2019 122.52 123.79 122.35 123.37 369,942 -0.39(-0.32%)
Jul 29, 2019 123.22 124.53 122.98 123.76 270,878 +0.51(+0.41%)
Jul 26, 2019 123.50 124.39 122.35 123.25 471,500 +0.34(+0.28%)
Jul 25, 2019 124.84 125.66 122.80 122.91 236,694 -1.93(-1.55%)
Jul 24, 2019 122.43 124.92 121.53 124.84 248,613 +1.95(+1.59%)
Jul 23, 2019 122.88 124.26 121.69 122.89 291,571 +0.46(+0.38%)
Jul 22, 2019 122.38 123.77 121.73 122.43 236,427 +0.48(+0.39%)
Jul 19, 2019 122.85 124.19 121.88 121.95 216,500 -0.93(-0.76%)
Jul 18, 2019 122.14 123.89 122.06 122.88 331,764 +0.88(+0.72%)
Jul 17, 2019 122.55 123.25 121.91 122.00 207,290 -0.57(-0.47%)
Jul 16, 2019 123.57 124.09 122.28 122.57 304,658 -0.82(-0.66%)
Jul 15, 2019 123.03 123.88 122.29 123.39 188,354 +0.89(+0.73%)
Jul 12, 2019 121.21 122.58 120.80 122.50 312,000 +0.99(+0.81%)
Jul 11, 2019 121.94 122.34 120.23 121.51 343,503 +0.45(+0.37%)
Jul 10, 2019 120.63 123.00 120.63 121.06 385,757 +0.85(+0.71%)
Jul 09, 2019 119.88 121.07 119.85 120.21 367,443 -0.36(-0.30%)
Jul 08, 2019 120.45 121.49 119.50 120.57 296,930 -0.05(-0.04%)
Jul 05, 2019 119.16 120.74 118.86 120.62 385,200 +0.87(+0.73%)
Jul 03, 2019 120.57 120.73 119.29 119.75 165,400 -0.22(-0.18%)
Jul 02, 2019 119.84 120.33 119.02 119.97 353,298 -0.22(-0.18%)
Jul 01, 2019 121.69 122.24 119.91 120.19 463,709 -0.15(-0.12%)
Jun 28, 2019 119.39 120.92 118.47 120.34 723,000 +1.04(+0.87%)
Jun 27, 2019 117.39 119.45 117.39 119.30 388,691 +2.67(+2.29%)
Jun 26, 2019 117.32 118.58 115.28 116.63 334,243 +0.03(+0.03%)
Jun 25, 2019 116.00 117.60 115.48 116.60 580,053 +0.71(+0.61%)
Jun 24, 2019 117.27 117.34 115.41 115.89 458,713 -1.56(-1.33%)
Jun 21, 2019 117.09 117.98 116.38 117.45 876,800 -0.30(-0.25%)
Jun 20, 2019 118.53 119.85 116.19 117.75 520,275 +0.67(+0.57%)
Jun 19, 2019 114.60 117.40 113.44 117.08 750,304 +3.05(+2.67%)
Jun 18, 2019 114.26 115.93 113.55 114.03 621,300 +0.73(+0.64%)
Jun 17, 2019 112.49 113.94 112.21 113.30 704,014 +1.19(+1.06%)
Jun 14, 2019 111.61 112.67 110.86 112.11 416,900 +0.33(+0.30%)
Jun 13, 2019 110.58 112.23 109.93 111.78 565,085 +1.71(+1.55%)
Jun 12, 2019 108.10 110.30 108.02 110.07 551,411 +1.95(+1.80%)
Jun 11, 2019 108.30 109.31 106.80 108.12 849,863 +0.67(+0.62%)
Jun 10, 2019 104.38 108.24 103.56 107.45 831,090 +3.73(+3.60%)
Jun 07, 2019 103.50 104.41 102.66 103.72 446,200 +0.52(+0.50%)
Jun 06, 2019 103.25 103.84 102.79 103.20 628,379 -0.04(-0.04%)
Jun 05, 2019 101.26 103.33 101.26 103.24 465,839 +2.21(+2.19%)
Jun 04, 2019 98.50 101.15 97.69 101.03 394,452 +3.58(+3.67%)
Jun 03, 2019 97.30 98.36 96.36 97.45 488,568 +0.46(+0.47%)
May 31, 2019 96.87 97.96 95.40 96.99 458,400 -1.07(-1.09%)
May 30, 2019 98.07 98.99 97.07 98.06 262,402 +0.07(+0.07%)
May 29, 2019 97.45 98.43 96.86 97.99 658,877 -0.37(-0.38%)
May 28, 2019 101.09 101.87 98.27 98.36 342,981 -2.65(-2.62%)
May 24, 2019 99.47 101.17 99.04 101.01 369,000 +1.96(+1.98%)
May 23, 2019 101.65 101.65 98.73 99.05 348,599 -3.42(-3.34%)
May 22, 2019 100.70 102.99 100.57 102.47 492,547 +1.30(+1.28%)
May 21, 2019 100.58 101.45 100.15 101.17 708,776 +1.04(+1.04%)
May 20, 2019 99.07 101.10 98.32 100.13 300,041 +0.06(+0.06%)
May 17, 2019 101.01 101.97 100.04 100.07 325,600 -1.72(-1.69%)
May 16, 2019 99.16 102.39 98.73 101.79 843,888 +2.32(+2.33%)
May 15, 2019 98.93 101.48 98.27 99.47 649,205 -0.46(-0.46%)
May 14, 2019 96.69 100.90 95.15 99.93 800,640 +5.44(+5.76%)
May 13, 2019 95.53 96.13 93.85 94.49 750,432 -2.58(-2.66%)
May 10, 2019 96.32 97.47 94.62 97.07 403,000 +0.23(+0.24%)
May 09, 2019 95.31 97.59 95.09 96.84 736,569 +0.34(+0.35%)
May 08, 2019 98.80 99.71 95.97 96.50 923,458 -1.49(-1.52%)
May 07, 2019 93.16 98.20 93.16 97.99 1,137,547 +4.13(+4.40%)
May 06, 2019 91.81 94.50 91.61 93.86 496,702 +0.44(+0.47%)
May 03, 2019 91.35 93.46 90.95 93.42 486,400 +2.75(+3.03%)
May 02, 2019 89.02 90.94 89.02 90.67 509,636 +1.44(+1.61%)
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.