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

Hexcel Corp (NY: HXL )

60.51 -0.19 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 32.02 32.88 31.76 32.78 1,059,249 +0.63(+1.95%)
Oct 29, 2020 30.94 32.42 30.70 32.16 1,098,531 +1.11(+3.56%)
Oct 28, 2020 31.48 32.38 30.91 31.05 1,767,222 -1.06(-3.29%)
Oct 27, 2020 32.30 32.90 32.09 32.11 1,231,432 -0.45(-1.38%)
Oct 26, 2020 34.17 34.17 32.22 32.56 1,867,478 -2.20(-6.34%)
Oct 23, 2020 33.32 35.08 33.29 34.76 1,700,088 +1.97(+6.00%)
Oct 22, 2020 31.09 33.28 30.67 32.79 1,697,034 +1.44(+4.59%)
Oct 21, 2020 32.23 32.89 31.34 31.35 1,778,335 -2.04(-6.10%)
Oct 20, 2020 33.46 34.76 33.00 33.39 2,627,905 -2.20(-6.19%)
Oct 19, 2020 35.01 35.66 34.33 35.59 1,321,351 +0.80(+2.31%)
Oct 16, 2020 36.41 36.55 34.77 34.79 769,313 -0.87(-2.44%)
Oct 15, 2020 34.75 35.72 34.04 35.66 796,772 +0.71(+2.02%)
Oct 14, 2020 35.12 35.94 34.82 34.96 846,515 -0.09(-0.25%)
Oct 13, 2020 35.95 35.95 34.16 35.05 1,209,658 -1.63(-4.43%)
Oct 12, 2020 36.45 36.88 35.85 36.67 967,717 +0.42(+1.16%)
Oct 09, 2020 36.43 36.73 35.54 36.25 1,043,726 -1.15(-3.06%)
Oct 08, 2020 37.39 37.44 36.33 37.40 938,318 +0.55(+1.49%)
Oct 07, 2020 36.82 37.22 36.75 36.85 809,799 +0.70(+1.95%)
Oct 06, 2020 37.20 37.37 35.87 36.14 1,209,198 -0.54(-1.47%)
Oct 05, 2020 37.29 37.29 36.05 36.68 1,104,607 +0.30(+0.83%)
Oct 02, 2020 33.47 36.67 33.47 36.38 1,046,687 +1.81(+5.24%)
Oct 01, 2020 33.27 35.00 33.24 34.57 1,451,651 +1.71(+5.22%)
Sep 30, 2020 33.16 33.89 32.34 32.85 889,509 +0.05(+0.15%)
Sep 29, 2020 33.32 33.57 32.12 32.80 908,019 -0.83(-2.47%)
Sep 28, 2020 33.57 34.42 33.49 33.63 801,630 +0.93(+2.84%)
Sep 25, 2020 31.78 33.18 31.78 32.70 957,327 +0.81(+2.55%)
Sep 24, 2020 30.68 32.36 30.39 31.89 1,010,668 -0.04(-0.12%)
Sep 23, 2020 33.77 34.44 31.82 31.93 956,516 -1.82(-5.40%)
Sep 22, 2020 33.99 34.94 33.37 33.75 886,707 -0.05(-0.14%)
Sep 21, 2020 35.57 35.80 33.75 33.80 1,048,188 -2.91(-7.92%)
Sep 18, 2020 38.38 38.67 36.43 36.71 1,320,282 -1.93(-4.99%)
Sep 17, 2020 37.33 39.06 36.63 38.64 1,021,213 -0.85(-2.16%)
Sep 16, 2020 37.95 40.05 37.03 39.49 1,201,293 +1.61(+4.24%)
Sep 15, 2020 38.75 39.38 37.61 37.88 734,577 -0.99(-2.54%)
Sep 14, 2020 38.24 39.28 38.04 38.87 606,574 +1.04(+2.74%)
Sep 11, 2020 36.88 38.15 36.47 37.84 376,640 +1.24(+3.40%)
Sep 10, 2020 37.32 37.90 36.46 36.59 710,600 -0.42(-1.14%)
Sep 09, 2020 37.42 37.81 35.64 37.01 815,680 -0.33(-0.89%)
Sep 08, 2020 38.86 38.86 37.32 37.35 653,730 -1.90(-4.84%)
Sep 04, 2020 39.48 40.03 38.17 39.25 404,724 +0.43(+1.11%)
Sep 03, 2020 39.43 40.56 37.96 38.81 495,854 -0.52(-1.32%)
Sep 02, 2020 38.60 39.46 37.72 39.33 421,606 +0.98(+2.55%)
Sep 01, 2020 38.25 38.82 37.87 38.35 611,209 -0.22(-0.56%)
Aug 31, 2020 40.34 40.41 38.43 38.57 611,244 -2.04(-5.02%)
Aug 28, 2020 40.33 40.62 39.68 40.61 322,411 +0.61(+1.52%)
Aug 27, 2020 38.94 40.07 38.61 40.00 809,872 +1.49(+3.86%)
Aug 26, 2020 39.56 39.65 38.44 38.51 375,665 -0.95(-2.41%)
Aug 25, 2020 40.35 40.64 38.99 39.46 407,234 -0.78(-1.95%)
Aug 24, 2020 38.81 40.27 38.20 40.24 438,188 +1.65(+4.26%)
Aug 21, 2020 38.39 38.87 38.36 38.60 361,116 -0.05(-0.13%)
Aug 20, 2020 38.45 38.86 37.87 38.65 435,012 -0.57(-1.45%)
Aug 19, 2020 39.62 40.16 39.07 39.22 318,818 -0.30(-0.77%)
Aug 18, 2020 39.99 40.33 39.38 39.52 640,848 -0.56(-1.39%)
Aug 17, 2020 41.43 41.72 39.22 40.08 510,247 -1.24(-3.01%)
Aug 14, 2020 40.23 41.65 40.16 41.32 541,266 +0.57(+1.39%)
Aug 13, 2020 40.30 41.59 39.92 40.75 600,918 +0.06(+0.14%)
Aug 12, 2020 42.68 43.13 40.44 40.69 376,318 -1.57(-3.71%)
Aug 11, 2020 42.52 43.37 41.93 42.26 1,249,102 +1.12(+2.71%)
Aug 10, 2020 40.13 41.49 40.00 41.15 865,720 +1.23(+3.09%)
Aug 07, 2020 39.75 40.05 39.44 39.91 335,993 +0.02(+0.05%)
Aug 06, 2020 39.49 40.09 38.75 39.89 575,030 +0.61(+1.55%)
Aug 05, 2020 37.67 39.38 37.40 39.28 822,895 +2.20(+5.94%)
Aug 04, 2020 35.60 37.18 35.60 37.08 911,358 +0.32(+0.88%)
Aug 03, 2020 36.45 37.24 35.03 36.76 1,164,479 +0.23(+0.64%)
Jul 31, 2020 38.08 38.42 36.08 36.52 1,091,623 -1.61(-4.21%)
Jul 30, 2020 37.38 38.71 36.43 38.13 1,203,325 -0.89(-2.28%)
Jul 29, 2020 40.69 40.98 38.70 39.02 1,347,109 -1.64(-4.02%)
Jul 28, 2020 40.96 42.51 40.52 40.66 1,428,851 -3.06(-7.01%)
Jul 27, 2020 44.46 45.43 43.05 43.72 1,367,621 -0.98(-2.19%)
Jul 24, 2020 45.62 45.99 44.45 44.70 637,469 -1.04(-2.27%)
Jul 23, 2020 44.71 45.88 44.03 45.74 725,702 +0.72(+1.61%)
Jul 22, 2020 43.86 45.20 43.69 45.01 671,862 +0.99(+2.25%)
Jul 21, 2020 43.92 44.42 43.40 44.02 433,439 +0.65(+1.49%)
Jul 20, 2020 43.60 44.06 42.70 43.38 426,308 -0.53(-1.20%)
Jul 17, 2020 43.72 44.23 43.09 43.91 486,527 +0.23(+0.54%)
Jul 16, 2020 43.81 44.00 42.61 43.67 594,168 -0.78(-1.76%)
Jul 15, 2020 44.05 44.78 43.02 44.45 1,067,868 +2.33(+5.53%)
Jul 14, 2020 41.26 42.26 40.32 42.12 647,127 +0.86(+2.09%)
Jul 13, 2020 42.67 43.42 40.73 41.26 1,179,395 -0.80(-1.91%)
Jul 10, 2020 40.65 42.19 40.20 42.07 669,434 +1.32(+3.24%)
Jul 09, 2020 43.24 43.40 40.61 40.74 762,268 -2.70(-6.22%)
Jul 08, 2020 43.04 43.90 42.29 43.45 788,382 +0.54(+1.26%)
Jul 07, 2020 44.00 44.35 42.63 42.91 785,529 -1.27(-2.88%)
Jul 06, 2020 44.35 44.59 42.87 44.18 1,678,755 +0.99(+2.29%)
Jul 02, 2020 44.08 45.13 42.59 43.19 635,733 +0.31(+0.73%)
Jul 01, 2020 44.57 45.56 42.51 42.88 1,039,025 -1.40(-3.16%)
Jun 30, 2020 45.24 45.67 44.15 44.28 1,081,206 -1.74(-3.79%)
Jun 29, 2020 44.13 46.13 43.16 46.02 1,340,697 +2.94(+6.82%)
Jun 26, 2020 42.13 43.26 40.29 43.08 3,562,966 +0.63(+1.48%)
Jun 25, 2020 40.36 42.46 40.10 42.46 1,482,105 +1.56(+3.81%)
Jun 24, 2020 43.00 43.23 40.77 40.90 2,174,901 -2.73(-6.26%)
Jun 23, 2020 43.08 44.47 41.78 43.63 1,796,573 +0.26(+0.61%)
Jun 22, 2020 43.10 43.72 41.95 43.37 1,462,779 -0.08(-0.18%)
Jun 19, 2020 45.40 45.89 43.02 43.45 13,195,883 -1.18(-2.65%)
Jun 18, 2020 43.26 45.53 43.17 44.63 1,658,570 +0.00(+0.00%)
Jun 17, 2020 44.50 45.50 44.17 44.63 1,974,716 -0.14(-0.31%)
Jun 16, 2020 47.60 48.58 44.55 44.77 2,897,464 -0.58(-1.27%)
Jun 15, 2020 43.08 47.28 42.60 45.35 3,890,570 +3.58(+8.58%)
Jun 12, 2020 42.08 42.49 39.29 41.76 1,323,142 +2.70(+6.92%)
Jun 11, 2020 39.56 41.47 38.91 39.06 2,240,380 -3.92(-9.11%)
Jun 10, 2020 43.06 44.67 41.01 42.98 1,934,275 -0.64(-1.46%)
Jun 09, 2020 45.19 45.72 43.27 43.61 1,305,590 -3.30(-7.03%)
Jun 08, 2020 47.56 48.27 46.34 46.91 1,485,004 +0.76(+1.65%)
Jun 05, 2020 48.00 52.12 45.27 46.15 2,581,945 +2.37(+5.41%)
Jun 04, 2020 41.34 43.94 40.75 43.78 2,113,123 +2.46(+5.95%)
Jun 03, 2020 38.15 42.19 38.15 41.32 2,667,724 +4.10(+11.02%)
Jun 02, 2020 36.58 38.11 36.53 37.22 1,187,473 +1.20(+3.34%)
Jun 01, 2020 35.68 37.10 35.68 36.01 721,777 +0.58(+1.63%)
May 29, 2020 34.04 35.81 33.46 35.44 1,220,097 +0.59(+1.69%)
May 28, 2020 36.79 38.47 34.58 34.85 2,257,621 -1.00(-2.79%)
May 27, 2020 35.54 35.98 33.92 35.85 1,806,418 +1.92(+5.66%)
May 26, 2020 32.25 34.54 31.82 33.93 1,626,649 +3.73(+12.35%)
May 22, 2020 30.51 30.80 29.31 30.20 1,044,849 -0.26(-0.87%)
May 21, 2020 30.25 31.79 29.93 30.46 2,536,922 +0.39(+1.30%)
May 20, 2020 29.14 30.69 29.04 30.07 624,803 +1.40(+4.88%)
May 19, 2020 29.77 30.10 28.40 28.67 960,465 -1.07(-3.59%)
May 18, 2020 28.86 30.34 28.77 29.74 1,858,195 +2.59(+9.52%)
May 15, 2020 26.77 27.79 26.47 27.15 1,439,259 -0.32(-1.18%)
May 14, 2020 25.53 27.49 24.03 27.48 1,730,805 +1.28(+4.90%)
May 13, 2020 27.44 27.44 24.97 26.19 1,871,003 -1.36(-4.94%)
May 12, 2020 28.57 29.24 27.53 27.55 3,408,465 -0.87(-3.07%)
May 11, 2020 28.60 28.98 27.84 28.43 1,086,277 -0.80(-2.75%)
May 08, 2020 28.38 29.50 28.38 29.23 2,522,201 +1.33(+4.77%)
May 07, 2020 27.39 29.08 27.09 27.90 2,140,675 +0.80(+2.96%)
May 06, 2020 28.93 28.93 26.93 27.09 1,692,794 -1.43(-5.01%)
May 05, 2020 30.14 30.42 28.13 28.52 2,548,088 -1.28(-4.30%)
May 04, 2020 30.00 30.34 28.63 29.81 1,360,992 -1.32(-4.25%)
May 01, 2020 33.11 33.52 30.96 31.13 1,595,103 -2.74(-8.09%)
Apr 30, 2020 33.33 35.08 32.66 33.87 3,807,587 -0.13(-0.37%)
Apr 29, 2020 31.75 34.04 31.60 34.00 2,607,263 +3.56(+11.71%)
Apr 28, 2020 29.08 30.55 28.33 30.43 1,505,619 +2.38(+8.48%)
Apr 27, 2020 27.81 28.60 27.26 28.05 1,779,093 +0.37(+1.34%)
Apr 24, 2020 28.37 28.57 26.13 27.68 2,137,493 -0.46(-1.64%)
Apr 23, 2020 26.97 28.51 26.51 28.14 1,461,542 +1.21(+4.51%)
Apr 22, 2020 28.72 28.91 26.74 26.93 1,761,837 -1.05(-3.75%)
Apr 21, 2020 28.90 30.69 27.54 27.98 1,901,576 -2.41(-7.93%)
Apr 20, 2020 30.54 31.29 29.48 30.38 2,073,703 -1.25(-3.96%)
Apr 17, 2020 31.09 32.58 30.85 31.64 1,715,203 +2.82(+9.79%)
Apr 16, 2020 30.21 30.23 27.54 28.82 1,774,808 -1.57(-5.16%)
Apr 15, 2020 29.38 30.52 28.19 30.38 2,130,656 +0.04(+0.13%)
Apr 14, 2020 32.32 32.76 29.83 30.34 2,040,821 -1.35(-4.26%)
Apr 13, 2020 34.25 34.51 30.86 31.70 1,896,512 -2.99(-8.61%)
Apr 09, 2020 37.17 38.50 34.19 34.68 2,861,259 -0.94(-2.64%)
Apr 08, 2020 34.04 36.06 33.42 35.62 1,644,293 +2.32(+6.97%)
Apr 07, 2020 33.04 34.84 31.07 33.30 2,900,371 +2.66(+8.69%)
Apr 06, 2020 33.56 33.83 29.77 30.64 4,260,264 -0.29(-0.95%)
Apr 03, 2020 32.40 32.90 29.89 30.93 1,679,561 -1.13(-3.51%)
Apr 02, 2020 32.53 34.26 31.42 32.06 1,164,946 -0.85(-2.59%)
Apr 01, 2020 34.15 34.89 32.59 32.91 989,239 -3.51(-9.63%)
Mar 31, 2020 35.56 36.46 34.83 36.42 2,023,381 +1.01(+2.85%)
Mar 30, 2020 37.13 37.45 34.89 35.41 1,888,540 -2.28(-6.05%)
Mar 27, 2020 40.88 41.15 37.57 37.69 1,928,442 -5.58(-12.90%)
Mar 26, 2020 39.80 43.95 39.66 43.27 2,275,185 +3.85(+9.76%)
Mar 25, 2020 35.96 40.60 32.63 39.42 2,413,805 +6.49(+19.71%)
Mar 24, 2020 30.71 34.23 30.39 32.93 1,412,653 +4.03(+13.96%)
Mar 23, 2020 30.97 31.34 27.94 28.90 1,783,694 -2.45(-7.81%)
Mar 20, 2020 32.51 34.44 30.45 31.34 2,173,033 -0.53(-1.66%)
Mar 19, 2020 30.23 33.26 27.47 31.87 2,196,633 +1.20(+3.93%)
Mar 18, 2020 33.88 35.74 29.38 30.67 1,517,021 -7.73(-20.12%)
Mar 17, 2020 39.68 40.03 34.76 38.39 1,650,135 -0.88(-2.24%)
Mar 16, 2020 45.09 45.76 37.83 39.28 1,267,245 -10.39(-20.92%)
Mar 13, 2020 48.87 50.75 44.85 49.66 1,324,674 +2.19(+4.62%)
Mar 12, 2020 43.85 49.07 43.22 47.47 2,384,973 -4.23(-8.18%)
Mar 11, 2020 56.00 56.26 51.30 51.70 1,681,418 -6.10(-10.55%)
Mar 10, 2020 57.26 57.94 54.85 57.80 1,043,634 +2.69(+4.89%)
Mar 09, 2020 55.08 56.53 53.30 55.11 1,363,291 -5.91(-9.69%)
Mar 06, 2020 60.13 62.33 59.50 61.02 1,047,606 -1.04(-1.67%)
Mar 05, 2020 66.12 66.34 61.63 62.06 1,075,691 -5.93(-8.73%)
Mar 04, 2020 66.29 68.81 64.67 67.99 1,604,089 +2.58(+3.94%)
Mar 03, 2020 66.08 68.21 64.20 65.42 1,150,584 -0.29(-0.45%)
Mar 02, 2020 63.28 65.74 61.99 65.71 1,171,536 +2.43(+3.84%)
Feb 28, 2020 63.72 64.39 60.73 63.28 2,255,653 -2.68(-4.07%)
Feb 27, 2020 67.79 68.27 65.60 65.97 998,725 -2.95(-4.28%)
Feb 26, 2020 68.90 69.65 68.58 68.92 787,389 +0.23(+0.33%)
Feb 25, 2020 72.53 72.53 68.48 68.69 559,214 -3.65(-5.05%)
Feb 24, 2020 72.29 72.69 71.04 72.34 767,828 -1.92(-2.58%)
Feb 21, 2020 74.36 74.65 73.67 74.26 514,407 -0.45(-0.60%)
Feb 20, 2020 73.02 74.81 73.02 74.71 755,709 +1.54(+2.10%)
Feb 19, 2020 72.33 73.41 72.33 73.17 470,340 +0.87(+1.21%)
Feb 18, 2020 72.34 73.03 71.90 72.30 357,803 -0.27(-0.38%)
Feb 14, 2020 73.48 73.88 72.34 72.58 590,185 -0.97(-1.32%)
Feb 13, 2020 72.38 73.64 72.38 73.55 1,145,059 +0.76(+1.05%)
Feb 12, 2020 71.84 72.93 70.78 72.78 876,041 +1.25(+1.75%)
Feb 11, 2020 72.18 72.58 71.48 71.53 377,496 -0.51(-0.71%)
Feb 10, 2020 72.35 72.78 72.03 72.04 640,208 -0.49(-0.67%)
Feb 07, 2020 72.91 73.03 72.20 72.53 590,204 -0.49(-0.67%)
Feb 06, 2020 72.89 73.88 72.44 73.02 975,104 +0.15(+0.20%)
Feb 05, 2020 73.16 73.61 70.99 72.87 1,203,403 -0.07(-0.09%)
Feb 04, 2020 74.08 75.51 72.70 72.94 1,321,689 +0.84(+1.17%)
Feb 03, 2020 72.83 73.35 71.87 72.10 561,580 -0.41(-0.57%)
Jan 31, 2020 72.10 73.00 71.09 72.51 1,043,247 +0.06(+0.08%)
Jan 30, 2020 71.45 72.46 70.85 72.45 523,456 +0.50(+0.69%)
Jan 29, 2020 72.57 72.65 71.63 71.95 412,147 -0.10(-0.14%)
Jan 28, 2020 71.84 72.44 70.83 72.05 642,151 +0.12(+0.16%)
Jan 27, 2020 71.53 72.60 71.25 71.93 539,192 -0.58(-0.79%)
Jan 24, 2020 73.18 73.22 71.79 72.51 703,209 -0.22(-0.31%)
Jan 23, 2020 72.83 73.12 71.98 72.73 1,264,621 -0.04(-0.05%)
Jan 22, 2020 74.91 75.54 72.40 72.77 1,994,419 -2.38(-3.17%)
Jan 21, 2020 75.76 76.43 74.18 75.16 1,480,236 -0.80(-1.05%)
Jan 17, 2020 76.07 76.41 75.52 75.96 1,071,293 -0.42(-0.55%)
Jan 16, 2020 75.31 76.49 75.17 76.38 1,327,979 +1.29(+1.72%)
Jan 15, 2020 76.44 76.54 74.73 75.09 1,726,243 -1.26(-1.65%)
Jan 14, 2020 77.87 78.16 75.73 76.35 4,210,161 -1.70(-2.18%)
Jan 13, 2020 76.87 78.63 76.25 78.05 6,093,463 +6.82(+9.57%)
Jan 10, 2020 72.30 72.95 71.18 71.23 467,577 -1.36(-1.87%)
Jan 09, 2020 72.08 72.73 71.45 72.59 785,930 +0.32(+0.45%)
Jan 08, 2020 72.72 73.20 72.13 72.27 689,128 -0.69(-0.95%)
Jan 07, 2020 73.14 73.18 71.96 72.96 980,258 -0.66(-0.90%)
Jan 06, 2020 73.73 74.13 72.96 73.62 756,466 -0.39(-0.53%)
Jan 03, 2020 73.09 74.18 73.06 74.01 731,358 +0.40(+0.54%)
Jan 02, 2020 72.03 73.65 72.02 73.61 626,410 +1.99(+2.78%)
Dec 31, 2019 72.11 72.56 71.42 71.62 416,193 -0.50(-0.69%)
Dec 30, 2019 72.00 72.47 71.88 72.12 463,915 +0.04(+0.05%)
Dec 27, 2019 72.03 72.38 71.74 72.08 404,626 +0.14(+0.19%)
Dec 26, 2019 72.29 72.60 71.56 71.94 304,367 -0.29(-0.41%)
Dec 24, 2019 73.06 73.16 72.09 72.24 200,215 -0.51(-0.70%)
Dec 23, 2019 72.29 73.20 71.81 72.74 586,139 +0.70(+0.98%)
Dec 20, 2019 72.15 72.34 71.19 72.04 820,410 -0.06(-0.08%)
Dec 19, 2019 72.57 72.70 71.91 72.10 702,097 -0.20(-0.27%)
Dec 18, 2019 73.09 73.55 71.64 72.29 986,991 -0.48(-0.66%)
Dec 17, 2019 73.87 74.64 71.13 72.77 1,555,083 -2.19(-2.92%)
Dec 16, 2019 74.74 76.51 73.58 74.96 1,205,965 -0.58(-0.76%)
Dec 13, 2019 75.67 76.28 75.04 75.54 935,155 -0.21(-0.27%)
Dec 12, 2019 76.73 77.18 75.62 75.74 751,892 -1.19(-1.55%)
Dec 11, 2019 77.70 77.72 76.27 76.93 606,504 -0.72(-0.93%)
Dec 10, 2019 77.28 77.88 77.12 77.66 547,518 +0.22(+0.29%)
Dec 09, 2019 77.95 78.02 77.22 77.43 341,087 -0.75(-0.96%)
Dec 06, 2019 78.11 78.56 77.76 78.19 240,544 +0.64(+0.83%)
Dec 05, 2019 77.88 77.88 76.80 77.54 284,487 -0.07(-0.09%)
Dec 04, 2019 76.91 78.40 76.91 77.61 818,526 +0.85(+1.11%)
Dec 03, 2019 76.27 76.89 76.03 76.76 314,099 -0.21(-0.27%)
Dec 02, 2019 77.83 78.25 76.95 76.96 427,787 -0.83(-1.07%)
Nov 29, 2019 78.41 78.71 77.62 77.79 184,144 -0.59(-0.75%)
Nov 27, 2019 78.27 78.43 77.55 78.38 398,894 -0.06(-0.07%)
Nov 26, 2019 77.01 78.45 76.59 78.44 552,460 +1.52(+1.98%)
Nov 25, 2019 75.84 77.10 75.48 76.92 344,325 +1.28(+1.69%)
Nov 22, 2019 76.36 76.36 75.24 75.64 298,991 -0.68(-0.90%)
Nov 21, 2019 77.64 77.88 76.19 76.32 415,870 -1.38(-1.77%)
Nov 20, 2019 77.33 78.48 77.30 77.70 749,040 +0.26(+0.34%)
Nov 19, 2019 77.93 78.15 77.29 77.43 449,766 -0.29(-0.38%)
Nov 18, 2019 77.97 78.29 77.44 77.73 457,217 -0.45(-0.57%)
Nov 15, 2019 77.80 78.71 77.80 78.18 531,859 +0.53(+0.68%)
Nov 14, 2019 76.30 77.80 76.24 77.65 574,146 +1.22(+1.60%)
Nov 13, 2019 75.94 76.73 75.64 76.43 419,314 +0.21(+0.27%)
Nov 12, 2019 75.77 76.70 75.50 76.22 605,937 +0.56(+0.74%)
Nov 11, 2019 75.23 75.93 74.87 75.66 383,799 +0.00(+0.00%)
Nov 08, 2019 75.23 76.29 75.02 75.66 405,240 +0.56(+0.74%)
Nov 07, 2019 75.98 76.06 74.81 75.11 759,038 -0.46(-0.61%)
Nov 06, 2019 74.84 75.83 74.69 75.57 401,954 +0.75(+1.01%)
Nov 05, 2019 73.67 75.03 73.56 74.81 695,197 +1.21(+1.65%)
Nov 04, 2019 74.27 74.69 73.29 73.60 646,224 -0.27(-0.37%)
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.