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

Steris Corp (NY: STE )

225.44 +0.65 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2019 108.05 109.58 107.03 108.40 574,268 +0.40(+0.37%)
Jan 30, 2019 108.80 109.47 106.68 108.00 382,947 -0.32(-0.30%)
Jan 29, 2019 109.30 109.93 107.71 108.33 492,784 -0.95(-0.87%)
Jan 28, 2019 109.56 110.48 108.58 109.28 474,484 -1.09(-0.99%)
Jan 25, 2019 109.08 111.16 109.08 110.37 345,850 +1.31(+1.20%)
Jan 24, 2019 108.01 109.22 107.83 109.06 345,277 +1.24(+1.15%)
Jan 23, 2019 107.43 108.97 107.19 107.82 372,614 +0.71(+0.67%)
Jan 22, 2019 106.50 107.31 105.85 107.11 264,639 -0.09(-0.09%)
Jan 18, 2019 107.91 108.45 106.71 107.21 501,888 +0.14(+0.13%)
Jan 17, 2019 105.03 107.93 104.96 107.06 541,545 +1.33(+1.26%)
Jan 16, 2019 104.73 106.38 104.73 105.73 382,710 +1.51(+1.45%)
Jan 15, 2019 102.86 104.24 102.44 104.22 404,276 +1.74(+1.70%)
Jan 14, 2019 103.87 104.27 102.47 102.48 299,476 -2.06(-1.97%)
Jan 11, 2019 103.20 104.55 103.15 104.55 431,602 +0.92(+0.89%)
Jan 10, 2019 102.02 103.77 101.43 103.62 231,283 +1.41(+1.38%)
Jan 09, 2019 102.21 103.02 101.86 102.22 332,894 +0.80(+0.79%)
Jan 08, 2019 99.77 101.55 98.92 101.42 478,629 +2.44(+2.47%)
Jan 07, 2019 98.42 100.18 97.97 98.98 407,080 +0.22(+0.22%)
Jan 04, 2019 97.30 99.87 97.30 98.76 598,793 +2.31(+2.39%)
Jan 03, 2019 98.52 98.52 95.91 96.45 348,200 -2.53(-2.55%)
Jan 02, 2019 100.41 100.41 97.95 98.98 339,958 -2.58(-2.54%)
Dec 31, 2018 100.65 101.67 100.29 101.55 378,888 +1.56(+1.56%)
Dec 28, 2018 99.52 100.84 98.13 99.99 407,297 +0.41(+0.41%)
Dec 27, 2018 97.00 99.60 95.73 99.58 438,279 +1.37(+1.39%)
Dec 26, 2018 94.83 98.26 94.23 98.22 696,319 +3.57(+3.78%)
Dec 24, 2018 97.11 97.35 94.53 94.64 244,841 -3.08(-3.15%)
Dec 21, 2018 99.82 101.47 97.55 97.72 1,258,823 -2.10(-2.10%)
Dec 20, 2018 102.59 102.88 98.90 99.82 607,888 -2.96(-2.88%)
Dec 19, 2018 104.17 105.50 101.76 102.78 406,142 -0.89(-0.86%)
Dec 18, 2018 106.11 106.38 102.81 103.67 599,842 -1.40(-1.33%)
Dec 17, 2018 106.76 107.30 104.63 105.07 461,213 -2.47(-2.30%)
Dec 14, 2018 108.16 109.73 107.01 107.54 607,526 -1.23(-1.13%)
Dec 13, 2018 111.79 112.35 107.82 108.77 333,734 -2.44(-2.20%)
Dec 12, 2018 110.45 112.86 110.16 111.21 493,866 +2.33(+2.14%)
Dec 11, 2018 110.69 111.16 108.52 108.88 452,157 -0.51(-0.47%)
Dec 10, 2018 108.39 109.76 106.83 109.39 358,702 +1.10(+1.02%)
Dec 07, 2018 111.44 112.42 107.39 108.29 563,861 -3.97(-3.54%)
Dec 06, 2018 112.41 115.25 109.91 112.26 681,683 -1.02(-0.90%)
Dec 04, 2018 114.49 115.08 111.83 113.28 407,823 -1.06(-0.93%)
Dec 03, 2018 113.73 114.50 112.67 114.34 504,300 +1.17(+1.03%)
Nov 30, 2018 113.76 114.83 112.65 113.17 543,449 -0.44(-0.38%)
Nov 29, 2018 112.42 114.97 112.22 113.61 605,874 +0.51(+0.45%)
Nov 28, 2018 109.67 113.39 109.67 113.10 678,918 +3.98(+3.65%)
Nov 27, 2018 107.87 109.35 107.40 109.12 294,202 +1.06(+0.98%)
Nov 26, 2018 108.72 108.98 107.36 108.06 446,438 +0.64(+0.60%)
Nov 23, 2018 106.48 108.36 106.48 107.42 117,140 +0.10(+0.10%)
Nov 21, 2018 107.31 107.31 107.31 0 +0.54(+0.51%)
Nov 20, 2018 109.27 109.27 106.43 106.77 510,063 -2.91(-2.65%)
Nov 19, 2018 112.17 112.26 109.28 109.68 362,533 -2.48(-2.21%)
Nov 16, 2018 111.59 113.11 111.35 112.17 742,419 +0.21(+0.19%)
Nov 15, 2018 109.62 112.23 109.38 111.96 367,957 +1.65(+1.49%)
Nov 14, 2018 113.23 113.23 109.59 110.31 531,514 -2.02(-1.80%)
Nov 13, 2018 114.66 114.91 112.14 112.33 442,888 -1.33(-1.17%)
Nov 12, 2018 114.01 114.76 112.66 113.65 527,679 -0.39(-0.34%)
Nov 09, 2018 114.34 114.85 113.18 114.04 523,228 -0.33(-0.29%)
Nov 08, 2018 113.55 115.29 113.55 114.37 550,268 +0.77(+0.68%)
Nov 07, 2018 111.81 114.63 111.39 113.61 664,813 +2.30(+2.07%)
Nov 06, 2018 105.70 111.78 105.70 111.30 795,802 +5.14(+4.84%)
Nov 05, 2018 106.01 106.76 105.39 106.17 369,864 +0.16(+0.15%)
Nov 02, 2018 106.56 107.42 104.78 106.01 295,595 +0.09(+0.09%)
Nov 01, 2018 103.88 106.07 103.88 105.91 525,826 +2.33(+2.25%)
Oct 31, 2018 103.26 104.22 102.21 103.58 474,927 +1.40(+1.37%)
Oct 30, 2018 102.29 103.08 101.23 102.18 344,958 -0.10(-0.10%)
Oct 29, 2018 101.59 102.51 100.83 102.28 364,437 +2.01(+2.00%)
Oct 26, 2018 101.39 102.05 99.84 100.27 324,195 -1.88(-1.84%)
Oct 25, 2018 101.33 102.73 100.03 102.15 635,552 +1.34(+1.33%)
Oct 24, 2018 99.76 102.12 99.76 100.81 543,799 +0.93(+0.93%)
Oct 23, 2018 99.11 100.81 97.94 99.88 431,640 -0.26(-0.26%)
Oct 22, 2018 101.32 101.32 100.06 100.14 327,818 -0.95(-0.94%)
Oct 19, 2018 103.35 103.66 100.67 101.09 351,000 -1.86(-1.80%)
Oct 18, 2018 104.19 104.59 102.55 102.94 306,474 -1.30(-1.25%)
Oct 17, 2018 104.35 104.99 103.62 104.24 279,088 -0.21(-0.20%)
Oct 16, 2018 101.69 104.64 101.49 104.45 357,541 +3.59(+3.56%)
Oct 15, 2018 100.15 101.71 99.64 100.86 324,306 +0.32(+0.32%)
Oct 12, 2018 100.88 101.05 99.31 100.54 495,157 +1.27(+1.28%)
Oct 11, 2018 99.16 101.25 98.84 99.27 707,469 -0.20(-0.20%)
Oct 10, 2018 102.01 102.19 99.30 99.47 424,607 -2.60(-2.54%)
Oct 09, 2018 102.08 102.50 100.68 102.06 370,401 +0.00(+0.00%)
Oct 08, 2018 103.02 103.71 100.61 102.06 399,817 -1.21(-1.17%)
Oct 05, 2018 103.74 104.12 102.69 103.28 336,014 -0.30(-0.29%)
Oct 04, 2018 105.08 105.24 103.11 103.58 356,329 -1.85(-1.75%)
Oct 03, 2018 107.09 107.56 105.21 105.43 234,310 -1.45(-1.36%)
Oct 02, 2018 108.00 108.16 106.60 106.88 292,155 -1.30(-1.20%)
Oct 01, 2018 108.99 109.35 107.86 108.17 320,287 -0.23(-0.21%)
Sep 28, 2018 107.49 108.97 107.49 108.40 290,213 +0.88(+0.82%)
Sep 27, 2018 107.78 108.08 106.78 107.52 354,713 -0.12(-0.11%)
Sep 26, 2018 108.67 108.86 107.62 107.64 266,631 -0.83(-0.77%)
Sep 25, 2018 108.11 108.97 107.97 108.48 286,304 +0.35(+0.32%)
Sep 24, 2018 107.92 108.22 107.30 108.13 302,620 +0.13(+0.12%)
Sep 21, 2018 108.22 108.57 107.83 108.00 576,311 -0.27(-0.25%)
Sep 20, 2018 108.11 108.46 107.93 108.27 292,802 +0.63(+0.59%)
Sep 19, 2018 108.67 108.82 107.24 107.64 227,713 -0.91(-0.84%)
Sep 18, 2018 106.92 108.99 106.41 108.55 440,062 +1.37(+1.28%)
Sep 17, 2018 109.17 109.17 107.07 107.17 379,871 -2.04(-1.87%)
Sep 14, 2018 107.20 109.56 107.20 109.21 503,705 +2.04(+1.90%)
Sep 13, 2018 107.73 108.27 106.92 107.17 276,952 -0.24(-0.22%)
Sep 12, 2018 108.04 108.17 106.65 107.41 254,288 -0.46(-0.43%)
Sep 11, 2018 106.96 108.15 106.94 107.87 263,959 +0.73(+0.68%)
Sep 10, 2018 107.69 107.72 106.81 107.14 195,563 -0.24(-0.22%)
Sep 07, 2018 107.16 108.50 107.05 107.38 209,903 -0.02(-0.02%)
Sep 06, 2018 107.05 107.91 106.63 107.40 227,360 +0.35(+0.33%)
Sep 05, 2018 107.19 107.23 106.17 107.05 210,532 -0.77(-0.71%)
Sep 04, 2018 108.39 108.96 107.35 107.81 207,446 -0.61(-0.56%)
Aug 31, 2018 108.42 108.42 108.42 0 +0.17(+0.16%)
Aug 30, 2018 108.73 108.93 108.13 108.25 273,196 -0.71(-0.65%)
Aug 29, 2018 109.17 109.23 108.48 108.96 168,823 +0.06(+0.05%)
Aug 28, 2018 108.95 109.44 108.44 108.91 223,946 +0.17(+0.16%)
Aug 27, 2018 109.08 109.48 108.57 108.73 245,617 +0.13(+0.12%)
Aug 24, 2018 108.84 109.38 107.82 108.60 322,827 -0.41(-0.37%)
Aug 23, 2018 109.03 109.58 108.75 109.01 158,801 -0.06(-0.05%)
Aug 22, 2018 108.27 109.23 108.09 109.06 172,447 +0.39(+0.36%)
Aug 21, 2018 108.64 108.94 108.03 108.68 359,093 +0.69(+0.64%)
Aug 20, 2018 108.17 108.59 107.82 107.99 173,556 +0.18(+0.17%)
Aug 17, 2018 107.17 107.93 106.50 107.81 427,507 +0.72(+0.67%)
Aug 16, 2018 107.12 107.70 106.33 107.09 544,541 +0.33(+0.31%)
Aug 15, 2018 107.86 108.18 106.40 106.76 468,528 -1.45(-1.34%)
Aug 14, 2018 108.07 108.83 107.93 108.22 731,120 +0.25(+0.23%)
Aug 13, 2018 108.27 109.36 107.71 107.97 416,504 -0.52(-0.48%)
Aug 10, 2018 107.62 109.26 107.48 108.49 499,799 +0.09(+0.08%)
Aug 09, 2018 109.74 110.88 108.33 108.40 561,850 +1.28(+1.19%)
Aug 08, 2018 106.52 107.53 100.13 107.13 759,466 -2.01(-1.84%)
Aug 07, 2018 110.10 110.30 108.51 109.14 808,761 -0.64(-0.58%)
Aug 06, 2018 110.54 110.99 109.55 109.78 762,685 -0.52(-0.47%)
Aug 03, 2018 109.31 110.35 108.73 110.30 570,292 +0.33(+0.30%)
Aug 02, 2018 108.19 110.64 108.15 109.97 485,252 +1.31(+1.21%)
Aug 01, 2018 108.05 108.85 107.55 108.66 338,725 +0.51(+0.47%)
Jul 31, 2018 106.40 108.55 105.64 108.15 408,727 +2.14(+2.02%)
Jul 30, 2018 106.65 107.00 105.92 106.00 289,089 -0.59(-0.55%)
Jul 27, 2018 107.14 107.14 105.25 106.59 729,165 -0.64(-0.60%)
Jul 26, 2018 107.12 107.98 106.74 107.23 401,060 +0.32(+0.30%)
Jul 25, 2018 106.59 107.29 106.29 106.91 589,372 +0.44(+0.41%)
Jul 24, 2018 106.82 107.01 105.76 106.48 398,747 +0.17(+0.16%)
Jul 23, 2018 105.55 106.73 104.88 106.31 285,742 +0.53(+0.50%)
Jul 20, 2018 105.14 105.89 104.87 105.78 246,248 +0.61(+0.58%)
Jul 19, 2018 104.51 105.40 104.31 105.16 332,725 +0.77(+0.74%)
Jul 18, 2018 104.05 104.62 103.56 104.39 267,131 +0.27(+0.26%)
Jul 17, 2018 103.66 104.41 103.25 104.11 378,494 +0.45(+0.44%)
Jul 16, 2018 105.05 105.05 103.57 103.66 296,806 -0.62(-0.60%)
Jul 13, 2018 103.99 104.90 103.58 104.28 317,729 +0.20(+0.19%)
Jul 12, 2018 103.92 104.40 103.37 104.09 254,418 +0.88(+0.85%)
Jul 11, 2018 103.06 103.77 102.69 103.21 205,794 -0.42(-0.40%)
Jul 10, 2018 103.70 104.27 103.04 103.62 279,858 +0.63(+0.61%)
Jul 09, 2018 102.77 103.35 102.66 102.99 350,317 +0.37(+0.36%)
Jul 06, 2018 101.04 102.70 100.93 102.62 356,695 +1.84(+1.83%)
Jul 05, 2018 100.92 100.92 100.00 100.78 429,590 +0.38(+0.38%)
Jul 03, 2018 100.40 100.40 100.40 0 -0.40(-0.39%)
Jul 02, 2018 99.09 101.06 99.00 100.80 433,917 +1.59(+1.60%)
Jun 29, 2018 97.93 100.17 97.85 99.21 496,106 +1.46(+1.50%)
Jun 28, 2018 97.42 98.24 97.12 97.75 549,971 +0.25(+0.25%)
Jun 27, 2018 99.02 99.48 97.47 97.50 667,754 -1.46(-1.48%)
Jun 26, 2018 99.31 100.33 98.74 98.97 1,239,886 -0.24(-0.24%)
Jun 25, 2018 100.50 100.50 98.80 99.20 364,389 -1.40(-1.39%)
Jun 22, 2018 101.38 102.00 100.47 100.60 665,911 -0.32(-0.32%)
Jun 21, 2018 101.02 101.53 100.38 100.92 393,053 -0.14(-0.14%)
Jun 20, 2018 101.64 101.64 100.43 101.06 338,551 +0.21(+0.21%)
Jun 19, 2018 100.68 101.46 100.39 100.86 588,021 -0.75(-0.73%)
Jun 18, 2018 100.00 101.77 99.54 101.60 265,562 +1.39(+1.39%)
Jun 15, 2018 100.74 99.66 100.21 570,663 -0.53(-0.53%)
Jun 14, 2018 100.10 100.79 99.74 100.74 272,634 +1.19(+1.20%)
Jun 13, 2018 100.24 101.04 99.39 99.55 416,168 -0.65(-0.65%)
Jun 12, 2018 100.90 101.68 100.12 100.20 393,896 -0.72(-0.71%)
Jun 11, 2018 100.65 101.24 100.00 100.92 190,837 +0.24(+0.23%)
Jun 08, 2018 98.94 100.84 98.94 100.69 372,532 +1.77(+1.79%)
Jun 07, 2018 100.05 100.30 98.29 98.92 318,076 -1.22(-1.22%)
Jun 06, 2018 100.31 99.19 100.14 290,404 +0.64(+0.64%)
Jun 05, 2018 99.11 99.71 98.52 99.50 323,878 +0.46(+0.47%)
Jun 04, 2018 98.84 99.25 98.32 99.03 355,612 +0.53(+0.54%)
Jun 01, 2018 98.68 99.21 98.05 98.51 339,569 +0.69(+0.70%)
May 31, 2018 98.48 98.85 97.81 97.82 378,634 -0.69(-0.70%)
May 30, 2018 98.29 99.36 98.29 98.51 327,635 +0.57(+0.58%)
May 29, 2018 97.00 98.12 96.59 97.94 422,560 +0.26(+0.27%)
May 25, 2018 97.68 97.68 97.68 0 -0.75(-0.77%)
May 24, 2018 98.71 99.27 98.08 98.43 313,465 -0.18(-0.18%)
May 23, 2018 97.53 98.80 97.53 98.61 243,559 +0.57(+0.58%)
May 22, 2018 98.75 98.92 97.77 98.05 255,500 -0.55(-0.55%)
May 21, 2018 98.11 99.00 97.52 98.59 503,569 +1.13(+1.16%)
May 18, 2018 97.16 97.80 97.13 97.46 383,982 +0.18(+0.18%)
May 17, 2018 97.05 97.66 96.52 97.28 412,737 +0.33(+0.34%)
May 16, 2018 95.50 97.26 95.41 96.95 621,207 +1.58(+1.66%)
May 15, 2018 96.20 96.37 94.96 95.37 591,421 -1.28(-1.33%)
May 14, 2018 97.97 98.26 96.46 96.65 594,901 -1.04(-1.06%)
May 11, 2018 96.70 98.06 96.19 97.69 429,936 +0.97(+1.00%)
May 10, 2018 95.33 97.33 95.15 96.72 812,018 +1.55(+1.63%)
May 09, 2018 91.85 96.03 91.33 95.16 845,154 +2.75(+2.98%)
May 08, 2018 91.41 92.85 91.01 92.41 835,987 +1.00(+1.09%)
May 07, 2018 90.86 91.77 90.67 91.41 483,872 +0.45(+0.50%)
May 04, 2018 88.85 91.28 88.39 90.96 401,749 +2.00(+2.24%)
May 03, 2018 88.94 89.69 88.08 88.96 337,039 -0.43(-0.48%)
May 02, 2018 89.57 89.79 89.01 89.40 380,203 -0.19(-0.21%)
May 01, 2018 88.72 89.87 88.64 89.59 263,854 +0.55(+0.61%)
Apr 30, 2018 90.02 90.43 89.03 89.04 298,789 -0.84(-0.93%)
Apr 27, 2018 90.82 90.92 89.57 89.88 329,738 -0.49(-0.54%)
Apr 26, 2018 89.70 91.04 89.20 90.37 344,777 +0.78(+0.87%)
Apr 25, 2018 89.43 89.81 88.58 89.59 614,041 -0.16(-0.18%)
Apr 24, 2018 91.30 91.46 88.98 89.75 324,416 -1.09(-1.20%)
Apr 23, 2018 90.86 91.49 90.04 90.84 202,434 +0.37(+0.41%)
Apr 20, 2018 90.59 91.29 90.23 90.47 242,704 -0.17(-0.19%)
Apr 19, 2018 91.28 91.28 90.18 90.64 494,791 -0.60(-0.66%)
Apr 18, 2018 91.80 91.80 91.06 91.24 303,004 -0.09(-0.10%)
Apr 17, 2018 90.58 91.82 90.11 91.34 213,649 +1.01(+1.12%)
Apr 16, 2018 89.84 90.63 89.30 90.33 244,407 +1.39(+1.57%)
Apr 13, 2018 89.25 89.55 88.58 88.94 222,120 +0.02(+0.02%)
Apr 12, 2018 88.73 89.42 88.43 88.92 454,400 +0.60(+0.68%)
Apr 11, 2018 88.17 88.52 87.68 88.31 242,692 -0.47(-0.53%)
Apr 10, 2018 88.47 89.37 88.42 88.79 334,965 +1.08(+1.24%)
Apr 09, 2018 87.13 88.66 87.13 87.70 229,194 +0.80(+0.92%)
Apr 06, 2018 87.98 88.49 85.89 86.90 311,672 -1.84(-2.07%)
Apr 05, 2018 88.15 89.32 87.49 88.74 490,143 +1.24(+1.42%)
Apr 04, 2018 86.21 87.67 85.82 87.50 277,558 +0.40(+0.45%)
Apr 03, 2018 86.21 87.56 85.66 87.10 432,353 +1.36(+1.58%)
Apr 02, 2018 88.51 88.76 85.29 85.74 431,292 -2.20(-2.51%)
Mar 29, 2018 87.95 87.95 87.95 0 +2.03(+2.37%)
Mar 28, 2018 85.45 86.29 84.97 85.91 314,053 +0.73(+0.86%)
Mar 27, 2018 86.17 86.31 84.79 85.18 501,641 -1.05(-1.21%)
Mar 26, 2018 85.71 86.36 84.66 86.22 503,862 +1.73(+2.05%)
Mar 23, 2018 86.88 87.21 84.47 84.49 435,828 -2.23(-2.57%)
Mar 22, 2018 88.02 88.36 86.59 86.72 603,657 -1.65(-1.87%)
Mar 21, 2018 89.16 89.61 88.37 88.37 293,693 -0.78(-0.88%)
Mar 20, 2018 89.14 89.84 88.75 89.15 185,974 -0.06(-0.06%)
Mar 19, 2018 89.52 89.59 88.56 89.21 287,136 -0.55(-0.61%)
Mar 16, 2018 89.75 90.17 89.49 89.76 421,742 +0.19(+0.21%)
Mar 15, 2018 89.60 89.91 89.35 89.57 194,393 +0.16(+0.18%)
Mar 14, 2018 89.74 90.03 89.00 89.41 236,232 -0.10(-0.12%)
Mar 13, 2018 90.46 90.84 89.20 89.51 382,483 -0.78(-0.87%)
Mar 12, 2018 89.92 90.75 89.70 90.29 356,161 +0.61(+0.68%)
Mar 09, 2018 88.63 89.88 88.37 89.68 438,237 +1.65(+1.87%)
Mar 08, 2018 87.96 88.44 87.18 88.03 301,980 +0.65(+0.74%)
Mar 07, 2018 88.11 87.10 87.38 549,934 -0.37(-0.42%)
Mar 06, 2018 85.83 87.82 85.21 87.75 538,271 +2.10(+2.45%)
Mar 05, 2018 84.19 85.81 83.96 85.65 353,115 +1.09(+1.29%)
Mar 02, 2018 84.22 85.20 83.76 84.56 298,557 -0.34(-0.40%)
Mar 01, 2018 85.82 86.13 83.87 84.90 432,053 -1.11(-1.29%)
Feb 28, 2018 86.67 87.39 85.92 86.01 274,796 -0.69(-0.79%)
Feb 27, 2018 86.86 87.32 86.48 86.69 266,129 -0.20(-0.23%)
Feb 26, 2018 86.80 87.19 85.52 86.89 247,229 +0.72(+0.84%)
Feb 23, 2018 85.32 86.28 85.15 86.17 243,627 +1.07(+1.26%)
Feb 22, 2018 85.10 414,503 +0.49(+0.58%)
Feb 21, 2018 84.17 85.83 84.00 84.61 410,499 +0.57(+0.68%)
Feb 20, 2018 84.55 84.55 83.38 84.04 365,843 -0.56(-0.67%)
Feb 16, 2018 84.60 84.60 84.60 0 +0.58(+0.69%)
Feb 15, 2018 83.24 84.15 82.40 84.02 379,238 +1.09(+1.31%)
Feb 14, 2018 80.43 83.06 80.18 82.93 499,400 +2.52(+3.13%)
Feb 13, 2018 80.36 80.79 78.55 80.41 520,043 -0.20(-0.24%)
Feb 12, 2018 80.55 81.28 79.67 80.61 318,315 +0.27(+0.34%)
Feb 09, 2018 79.46 80.97 77.81 80.34 638,044 +1.30(+1.64%)
Feb 08, 2018 81.50 82.33 79.02 79.04 640,478 -1.86(-2.30%)
Feb 07, 2018 82.24 83.34 80.09 80.90 1,038,728 -2.03(-2.45%)
Feb 06, 2018 81.50 83.23 80.29 82.93 490,340 -0.70(-0.84%)
Feb 05, 2018 84.45 84.83 82.27 83.63 284,980 -1.43(-1.68%)
Feb 02, 2018 85.54 86.00 84.98 85.06 284,367 -0.74(-0.86%)
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.