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

Haemonetics Corp (NY: HAE )

84.08 -0.57 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 52.07 52.71 51.19 51.25 405,449 -1.17(-2.23%)
Nov 29, 2021 52.29 52.63 51.11 52.42 628,818 +0.50(+0.96%)
Nov 26, 2021 54.00 54.10 51.65 51.92 513,943 -3.39(-6.13%)
Nov 24, 2021 54.87 55.97 54.26 55.31 228,914 -0.12(-0.22%)
Nov 23, 2021 54.77 55.62 54.09 55.43 501,315 +0.31(+0.56%)
Nov 22, 2021 56.40 56.40 54.51 55.12 413,434 -1.05(-1.87%)
Nov 19, 2021 55.58 57.32 55.14 56.17 337,519 +0.23(+0.41%)
Nov 18, 2021 57.78 56.16 55.79 55.94 448,631 -2.13(-3.67%)
Nov 17, 2021 59.40 60.11 58.07 58.07 546,173 -1.34(-2.26%)
Nov 16, 2021 57.82 59.60 57.15 59.41 464,300 +1.51(+2.61%)
Nov 15, 2021 59.93 59.93 57.10 57.90 400,073 -2.06(-3.44%)
Nov 12, 2021 59.28 60.56 59.25 59.96 515,514 +0.92(+1.56%)
Nov 11, 2021 61.41 61.56 58.68 59.04 487,162 -2.47(-4.02%)
Nov 10, 2021 59.47 61.69 61.51 647,289 +1.31(+2.18%)
Nov 09, 2021 63.50 63.50 57.32 60.20 2,033,703 -10.93(-15.37%)
Nov 08, 2021 74.42 75.34 70.56 71.13 666,795 -3.46(-4.64%)
Nov 05, 2021 73.08 74.67 72.39 74.59 396,571 +2.13(+2.94%)
Nov 04, 2021 73.60 73.75 71.17 72.46 342,768 -0.81(-1.11%)
Nov 03, 2021 71.51 73.61 71.51 73.27 460,783 +1.63(+2.28%)
Nov 02, 2021 70.80 72.00 70.06 71.64 272,380 +0.86(+1.22%)
Nov 01, 2021 68.82 71.17 68.71 70.78 306,120 +2.07(+3.01%)
Oct 29, 2021 67.28 68.84 66.11 68.71 414,736 +1.31(+1.94%)
Oct 28, 2021 68.19 69.33 66.63 67.40 395,358 -1.11(-1.62%)
Oct 27, 2021 71.51 71.70 67.81 68.51 426,514 -3.08(-4.30%)
Oct 26, 2021 71.32 71.59 219,430 +0.00(+0.00%)
Oct 25, 2021 72.06 72.68 71.41 71.59 216,398 -0.16(-0.22%)
Oct 22, 2021 71.07 72.50 71.05 71.75 525,850 +0.12(+0.17%)
Oct 21, 2021 71.01 72.10 70.45 71.63 264,849 +0.65(+0.92%)
Oct 20, 2021 69.45 71.45 68.81 70.98 396,841 +1.53(+2.20%)
Oct 19, 2021 67.10 69.91 67.10 69.45 263,117 +2.38(+3.55%)
Oct 18, 2021 69.26 69.32 66.98 67.07 356,760 -2.84(-4.06%)
Oct 15, 2021 71.57 71.57 69.84 69.91 363,355 -0.85(-1.20%)
Oct 14, 2021 70.31 71.27 70.31 70.76 253,066 +0.89(+1.27%)
Oct 13, 2021 67.98 70.34 67.55 69.87 424,359 +2.06(+3.04%)
Oct 12, 2021 66.52 67.87 66.02 67.81 213,737 +1.17(+1.76%)
Oct 11, 2021 67.12 67.83 66.35 66.64 376,302 -0.86(-1.27%)
Oct 08, 2021 68.42 69.36 67.42 67.50 219,464 -0.97(-1.42%)
Oct 07, 2021 66.95 69.35 66.77 68.47 249,770 +1.73(+2.59%)
Oct 06, 2021 68.00 68.55 66.32 66.74 466,019 -1.94(-2.82%)
Oct 05, 2021 69.87 71.34 68.50 68.68 704,235 -1.62(-2.30%)
Oct 04, 2021 71.95 72.25 70.21 70.30 453,783 -1.70(-2.36%)
Oct 01, 2021 70.78 72.72 69.90 72.00 452,372 +1.41(+2.00%)
Sep 30, 2021 71.00 71.69 70.04 70.59 669,211 +0.13(+0.18%)
Sep 29, 2021 69.47 70.79 69.47 70.46 330,187 +0.69(+0.99%)
Sep 28, 2021 68.91 70.16 68.36 69.77 410,165 +0.42(+0.61%)
Sep 27, 2021 69.65 70.23 68.55 69.35 307,318 -0.14(-0.20%)
Sep 24, 2021 69.45 69.67 68.23 69.49 337,408 -0.14(-0.20%)
Sep 23, 2021 69.14 70.05 68.51 69.63 323,701 +0.70(+1.02%)
Sep 22, 2021 70.54 70.77 68.42 68.93 432,189 -1.52(-2.16%)
Sep 21, 2021 69.35 70.90 67.57 70.45 626,762 +1.48(+2.15%)
Sep 20, 2021 68.70 69.64 68.25 68.97 477,795 -1.25(-1.78%)
Sep 17, 2021 68.76 70.38 68.60 70.22 1,132,461 +1.89(+2.77%)
Sep 16, 2021 67.39 68.92 66.40 68.33 402,967 +0.79(+1.17%)
Sep 15, 2021 68.25 68.42 67.09 67.54 532,662 -0.65(-0.95%)
Sep 14, 2021 68.20 68.67 66.52 68.19 364,691 +0.18(+0.26%)
Sep 13, 2021 67.95 69.96 67.55 68.01 813,745 +0.54(+0.80%)
Sep 10, 2021 65.81 67.67 65.77 67.47 814,261 +1.81(+2.76%)
Sep 09, 2021 63.01 65.89 62.99 65.66 580,178 +2.34(+3.70%)
Sep 08, 2021 64.34 64.56 63.12 63.32 371,624 -1.17(-1.81%)
Sep 07, 2021 64.57 65.09 64.43 64.49 296,461 -0.08(-0.12%)
Sep 03, 2021 65.43 65.72 63.93 64.57 364,110 -1.36(-2.06%)
Sep 02, 2021 64.17 65.96 64.00 65.93 513,465 +2.11(+3.31%)
Sep 01, 2021 63.20 63.83 62.55 63.82 362,832 +1.07(+1.71%)
Aug 31, 2021 62.17 63.04 61.88 62.75 446,023 +0.90(+1.46%)
Aug 30, 2021 61.26 62.15 60.78 61.85 402,684 +0.36(+0.59%)
Aug 27, 2021 59.90 61.83 59.90 61.49 456,027 +1.99(+3.34%)
Aug 26, 2021 59.59 59.90 58.61 59.50 347,577 -0.50(-0.83%)
Aug 25, 2021 60.49 61.11 59.49 60.00 588,096 -1.10(-1.80%)
Aug 24, 2021 61.30 61.80 61.01 61.10 495,108 +0.18(+0.30%)
Aug 23, 2021 59.37 60.93 59.36 60.92 331,698 +1.30(+2.18%)
Aug 20, 2021 57.51 59.66 57.33 59.62 402,657 +1.91(+3.31%)
Aug 19, 2021 58.45 58.56 57.30 57.71 450,533 -0.91(-1.55%)
Aug 18, 2021 59.49 59.71 58.33 58.62 488,688 -0.67(-1.13%)
Aug 17, 2021 58.57 59.48 58.01 59.29 721,578 +0.51(+0.87%)
Aug 16, 2021 60.67 60.67 58.61 58.78 359,079 -2.36(-3.86%)
Aug 13, 2021 62.47 62.83 60.83 61.14 609,347 -1.46(-2.33%)
Aug 12, 2021 62.31 63.97 61.45 62.60 957,218 +0.63(+1.02%)
Aug 11, 2021 58.53 62.33 58.53 61.97 1,436,147 +4.21(+7.29%)
Aug 10, 2021 58.00 58.09 56.64 57.76 660,198 -0.27(-0.47%)
Aug 09, 2021 58.57 59.09 57.99 58.03 540,442 -0.45(-0.77%)
Aug 06, 2021 57.51 58.49 56.91 58.48 443,295 +0.88(+1.53%)
Aug 05, 2021 57.76 58.67 56.92 57.60 598,184 -0.30(-0.52%)
Aug 04, 2021 59.89 60.64 57.84 57.90 624,613 -2.48(-4.11%)
Aug 03, 2021 61.63 61.63 60.16 60.38 264,501 -0.93(-1.52%)
Aug 02, 2021 60.41 61.39 59.99 61.31 488,575 +0.52(+0.86%)
Jul 30, 2021 59.84 61.00 59.82 60.79 444,949 +1.03(+1.72%)
Jul 29, 2021 59.92 60.29 59.30 59.76 579,959 +0.17(+0.29%)
Jul 28, 2021 59.21 60.00 58.75 59.59 607,118 +0.89(+1.52%)
Jul 27, 2021 58.34 58.92 58.11 58.70 628,011 -0.19(-0.32%)
Jul 26, 2021 59.05 59.42 58.48 58.89 298,684 -0.17(-0.29%)
Jul 23, 2021 59.11 59.39 57.93 59.06 523,486 -0.24(-0.40%)
Jul 22, 2021 61.05 61.16 58.97 59.30 468,127 -1.81(-2.96%)
Jul 21, 2021 60.47 61.34 60.11 61.11 320,231 +0.73(+1.21%)
Jul 20, 2021 59.46 61.29 59.31 60.38 484,417 +0.86(+1.44%)
Jul 19, 2021 59.27 60.35 58.79 59.52 500,477 -0.80(-1.33%)
Jul 16, 2021 61.07 61.52 60.09 60.32 516,535 +0.08(+0.13%)
Jul 15, 2021 61.21 61.40 59.23 60.24 544,156 -1.24(-2.02%)
Jul 14, 2021 62.15 62.46 61.09 61.48 386,707 -0.40(-0.65%)
Jul 13, 2021 63.60 63.94 61.84 61.88 834,616 -2.13(-3.33%)
Jul 12, 2021 63.35 64.04 62.35 64.01 489,417 +0.53(+0.83%)
Jul 09, 2021 63.47 64.11 62.65 63.48 350,226 +0.21(+0.33%)
Jul 08, 2021 62.05 63.40 61.03 63.27 787,934 +0.07(+0.11%)
Jul 07, 2021 65.26 65.73 62.67 63.20 778,542 -2.04(-3.13%)
Jul 06, 2021 66.68 66.68 64.66 65.24 697,528 -1.36(-2.04%)
Jul 02, 2021 68.17 68.17 66.54 66.60 385,378 -1.13(-1.67%)
Jul 01, 2021 66.60 67.92 66.48 67.73 992,290 +1.09(+1.64%)
Jun 30, 2021 66.86 66.86 65.74 66.64 509,954 -0.09(-0.13%)
Jun 29, 2021 68.30 68.45 66.38 66.73 573,068 -1.33(-1.95%)
Jun 28, 2021 65.77 68.08 65.34 68.06 1,062,836 +2.09(+3.17%)
Jun 25, 2021 65.31 66.55 65.05 65.97 6,375,609 +0.96(+1.48%)
Jun 24, 2021 63.77 65.06 63.52 65.01 776,362 +1.25(+1.96%)
Jun 23, 2021 63.75 64.97 63.33 63.76 992,265 +0.03(+0.05%)
Jun 22, 2021 63.35 63.76 62.36 63.73 818,896 +0.35(+0.55%)
Jun 21, 2021 62.78 63.59 62.33 63.38 785,522 +0.63(+1.00%)
Jun 18, 2021 62.43 63.12 62.04 62.75 1,368,024 +0.22(+0.35%)
Jun 17, 2021 59.79 62.64 59.17 62.53 851,944 +3.82(+6.51%)
Jun 16, 2021 59.62 59.75 58.12 58.71 445,036 -0.60(-1.01%)
Jun 15, 2021 60.16 60.16 58.32 59.31 913,898 -0.53(-0.89%)
Jun 14, 2021 60.21 60.21 58.46 59.84 849,496 -0.23(-0.38%)
Jun 11, 2021 58.76 60.08 58.66 60.07 481,135 +1.66(+2.84%)
Jun 10, 2021 58.28 59.08 57.88 58.41 724,667 +0.08(+0.14%)
Jun 09, 2021 57.88 58.77 57.67 58.33 659,801 +0.82(+1.43%)
Jun 08, 2021 56.60 57.58 56.19 57.51 828,692 +1.10(+1.95%)
Jun 07, 2021 54.92 56.48 54.58 56.41 1,040,881 +1.33(+2.41%)
Jun 04, 2021 55.14 55.50 54.65 55.08 515,360 -0.17(-0.31%)
Jun 03, 2021 55.51 56.27 54.73 55.25 755,910 -0.62(-1.11%)
Jun 02, 2021 57.14 57.33 55.69 55.87 1,198,393 -1.15(-2.02%)
Jun 01, 2021 55.94 57.14 55.91 57.02 767,112 +0.56(+0.99%)
May 28, 2021 56.24 57.25 55.99 56.46 685,349 +0.59(+1.06%)
May 27, 2021 55.89 55.90 54.90 55.87 849,026 +0.40(+0.72%)
May 26, 2021 55.10 55.60 54.54 55.47 956,890 +0.25(+0.45%)
May 25, 2021 55.77 56.27 55.13 55.22 526,496 -0.49(-0.88%)
May 24, 2021 56.45 56.57 55.49 55.71 670,488 -0.45(-0.80%)
May 21, 2021 56.97 57.90 55.90 56.16 607,306 -0.56(-0.99%)
May 20, 2021 56.62 57.05 56.10 56.72 1,241,477 +0.21(+0.37%)
May 19, 2021 55.50 56.59 54.70 56.51 690,733 -0.06(-0.11%)
May 18, 2021 56.87 57.88 56.10 56.57 835,407 -0.43(-0.75%)
May 17, 2021 55.83 57.63 54.48 57.00 2,021,005 +1.00(+1.79%)
May 14, 2021 52.94 57.84 52.81 56.00 2,091,051 +4.19(+8.09%)
May 13, 2021 53.45 53.68 49.26 51.81 4,823,378 -8.02(-13.40%)
May 12, 2021 59.11 60.12 58.46 59.83 1,111,609 +0.16(+0.27%)
May 11, 2021 58.77 60.37 58.16 59.67 1,005,123 -0.28(-0.47%)
May 10, 2021 61.52 61.67 59.63 59.95 1,277,012 -1.09(-1.79%)
May 07, 2021 61.57 62.65 60.93 61.04 741,952 -0.40(-0.65%)
May 06, 2021 62.18 63.02 60.68 61.44 916,759 -0.66(-1.06%)
May 05, 2021 63.10 64.35 61.66 62.10 1,021,431 -1.40(-2.20%)
May 04, 2021 65.26 65.26 62.86 63.50 780,169 -2.11(-3.22%)
May 03, 2021 67.33 67.48 65.45 65.61 959,821 -1.65(-2.45%)
Apr 30, 2021 66.78 67.42 66.17 67.26 555,300 +0.21(+0.31%)
Apr 29, 2021 68.50 69.29 66.78 67.05 873,637 -1.20(-1.76%)
Apr 28, 2021 67.26 69.06 66.46 68.25 1,367,803 +1.12(+1.67%)
Apr 27, 2021 68.12 68.41 66.95 67.13 1,009,041 -0.66(-0.97%)
Apr 26, 2021 68.24 68.50 67.32 67.79 987,370 +0.34(+0.50%)
Apr 23, 2021 67.91 68.00 66.28 67.45 1,986,400 -0.25(-0.37%)
Apr 22, 2021 69.98 70.98 67.69 67.70 1,468,897 -1.89(-2.72%)
Apr 21, 2021 66.37 70.19 66.27 69.59 2,702,551 +2.90(+4.35%)
Apr 20, 2021 71.49 71.74 66.46 66.69 5,937,739 -7.99(-10.70%)
Apr 19, 2021 91.94 93.74 74.10 74.68 6,655,559 -42.29(-36.15%)
Apr 16, 2021 119.50 119.53 116.56 116.97 156,900 -1.59(-1.34%)
Apr 15, 2021 117.45 118.90 117.04 118.56 252,962 +1.65(+1.41%)
Apr 14, 2021 118.30 119.88 116.81 116.91 161,093 -0.65(-0.55%)
Apr 13, 2021 116.68 118.06 116.14 117.56 214,229 +0.98(+0.84%)
Apr 12, 2021 116.71 118.15 115.99 116.58 193,873 -0.48(-0.41%)
Apr 09, 2021 114.11 117.14 113.01 117.06 547,900 +3.29(+2.89%)
Apr 08, 2021 115.23 116.46 112.93 113.77 622,874 -0.53(-0.46%)
Apr 07, 2021 113.65 115.07 112.05 114.30 400,074 +1.00(+0.88%)
Apr 06, 2021 113.55 115.26 112.58 113.30 553,543 -0.91(-0.80%)
Apr 05, 2021 112.87 114.84 111.87 114.21 567,738 +2.17(+1.94%)
Apr 01, 2021 111.57 112.88 109.54 112.04 620,900 +1.03(+0.93%)
Mar 31, 2021 113.16 113.20 110.92 111.01 418,682 -1.36(-1.21%)
Mar 30, 2021 114.62 115.47 111.81 112.37 456,330 -2.75(-2.39%)
Mar 29, 2021 115.24 117.97 114.13 115.12 440,706 -1.03(-0.89%)
Mar 26, 2021 117.15 117.89 114.69 116.15 245,000 -0.99(-0.85%)
Mar 25, 2021 114.55 118.07 114.00 117.14 320,595 +2.10(+1.83%)
Mar 24, 2021 114.94 116.79 113.89 115.04 285,408 +0.52(+0.45%)
Mar 23, 2021 115.68 116.35 113.65 114.52 345,025 -1.25(-1.08%)
Mar 22, 2021 114.05 116.92 113.15 115.77 334,354 +1.83(+1.61%)
Mar 19, 2021 113.93 116.25 112.50 113.94 539,800 +0.40(+0.35%)
Mar 18, 2021 117.92 117.92 112.88 113.54 368,567 -5.48(-4.60%)
Mar 17, 2021 119.61 119.90 116.56 119.02 444,037 -1.19(-0.99%)
Mar 16, 2021 119.90 121.99 118.27 120.21 731,812 +0.93(+0.78%)
Mar 15, 2021 117.52 120.25 117.11 119.28 471,862 +1.81(+1.54%)
Mar 12, 2021 118.58 118.62 116.28 117.47 311,600 -1.36(-1.14%)
Mar 11, 2021 119.54 120.67 118.43 118.83 199,565 +0.25(+0.21%)
Mar 10, 2021 118.82 120.32 117.79 118.58 165,566 +0.02(+0.02%)
Mar 09, 2021 120.60 123.00 117.97 118.56 363,487 -0.69(-0.58%)
Mar 08, 2021 120.01 121.55 118.79 119.25 745,286 -1.00(-0.83%)
Mar 05, 2021 120.92 121.20 117.33 120.25 286,000 +0.66(+0.55%)
Mar 04, 2021 122.43 122.65 118.20 119.59 335,712 -2.63(-2.15%)
Mar 03, 2021 124.61 125.58 118.93 122.22 839,850 -3.02(-2.41%)
Mar 02, 2021 126.02 128.00 123.89 125.24 572,180 -4.16(-3.21%)
Mar 01, 2021 127.67 130.90 127.29 129.40 352,561 +2.90(+2.29%)
Feb 26, 2021 129.44 129.69 126.19 126.50 247,700 -2.60(-2.01%)
Feb 25, 2021 131.29 132.67 127.41 129.10 241,805 -1.52(-1.16%)
Feb 24, 2021 131.58 131.85 129.48 130.62 150,867 -1.26(-0.96%)
Feb 23, 2021 129.31 133.17 127.20 131.88 256,698 +1.16(+0.89%)
Feb 22, 2021 131.54 133.24 129.86 130.72 228,430 -1.85(-1.40%)
Feb 19, 2021 132.71 133.84 130.88 132.57 142,400 +0.77(+0.58%)
Feb 18, 2021 132.18 133.10 130.07 131.80 164,521 -1.49(-1.12%)
Feb 17, 2021 132.99 133.79 131.18 133.29 180,235 -0.38(-0.28%)
Feb 16, 2021 135.50 135.61 132.62 133.67 120,944 -1.11(-0.82%)
Feb 12, 2021 135.16 138.08 133.95 134.78 170,200 -1.03(-0.76%)
Feb 11, 2021 135.79 136.91 135.13 135.81 247,714 +0.39(+0.29%)
Feb 10, 2021 137.19 138.10 134.73 135.42 206,763 -1.93(-1.41%)
Feb 09, 2021 140.15 142.11 136.83 137.35 276,106 -2.13(-1.53%)
Feb 08, 2021 139.14 141.39 138.38 139.48 382,843 +0.25(+0.18%)
Feb 05, 2021 136.00 140.73 134.30 139.23 472,000 +4.97(+3.70%)
Feb 04, 2021 130.84 136.47 130.78 134.26 473,030 +4.49(+3.46%)
Feb 03, 2021 131.43 132.20 127.83 129.77 478,635 -0.16(-0.12%)
Feb 02, 2021 128.00 139.69 128.00 129.93 1,272,958 +14.93(+12.98%)
Feb 01, 2021 114.00 116.11 112.59 115.00 462,631 +0.71(+0.62%)
Jan 29, 2021 115.01 117.26 113.41 114.29 532,100 -0.42(-0.37%)
Jan 28, 2021 114.34 115.70 111.36 114.71 401,457 +0.66(+0.58%)
Jan 27, 2021 117.07 117.81 112.40 114.05 621,236 -5.07(-4.26%)
Jan 26, 2021 122.82 123.78 118.89 119.12 499,796 -4.05(-3.29%)
Jan 25, 2021 116.02 124.22 116.02 123.17 716,742 +6.25(+5.35%)
Jan 22, 2021 117.07 117.56 112.59 116.92 515,900 -1.08(-0.92%)
Jan 21, 2021 124.37 125.13 117.72 118.00 1,002,606 -6.57(-5.27%)
Jan 20, 2021 128.00 128.53 121.66 124.57 912,032 -3.70(-2.88%)
Jan 19, 2021 126.80 128.41 126.13 128.27 209,041 +2.57(+2.04%)
Jan 15, 2021 129.06 129.92 125.66 125.70 220,600 -3.33(-2.58%)
Jan 14, 2021 127.27 129.36 126.81 129.03 245,795 +2.56(+2.02%)
Jan 13, 2021 125.90 126.77 125.30 126.47 241,780 +0.47(+0.37%)
Jan 12, 2021 125.55 126.50 125.00 126.00 174,197 +0.08(+0.06%)
Jan 11, 2021 126.06 127.32 125.04 125.92 236,200 -2.15(-1.68%)
Jan 08, 2021 129.66 129.77 127.57 128.07 283,000 +0.49(+0.38%)
Jan 07, 2021 124.10 127.86 124.10 127.58 382,821 +3.65(+2.95%)
Jan 06, 2021 119.79 124.26 119.39 123.93 355,104 +3.98(+3.32%)
Jan 05, 2021 119.25 120.61 118.20 119.95 194,979 +0.88(+0.74%)
Jan 04, 2021 119.72 119.72 116.28 119.07 315,754 +0.32(+0.27%)
Dec 31, 2020 118.75 118.75 118.75 167,348 -0.17(-0.14%)
Dec 30, 2020 118.68 119.72 117.96 118.92 167,348 +0.69(+0.58%)
Dec 29, 2020 118.30 118.94 117.53 118.23 157,059 -0.24(-0.20%)
Dec 28, 2020 119.67 119.67 118.00 118.47 151,657 -0.28(-0.24%)
Dec 24, 2020 118.41 118.81 117.39 118.75 86,600 +0.80(+0.68%)
Dec 23, 2020 120.13 120.54 117.15 117.95 769,332 -1.50(-1.26%)
Dec 22, 2020 119.47 119.69 117.75 119.45 211,629 +0.60(+0.50%)
Dec 21, 2020 118.12 119.02 116.73 118.85 300,830 -1.10(-0.92%)
Dec 18, 2020 119.64 120.08 118.39 119.95 531,700 +1.37(+1.16%)
Dec 17, 2020 118.96 119.55 117.28 118.58 417,620 +0.27(+0.23%)
Dec 16, 2020 120.00 120.00 116.94 118.31 261,569 -0.89(-0.75%)
Dec 15, 2020 118.12 119.64 116.77 119.20 296,844 +2.01(+1.72%)
Dec 14, 2020 118.35 118.35 116.66 117.19 290,985 -0.16(-0.14%)
Dec 11, 2020 116.87 117.99 116.24 117.35 258,500 +0.01(+0.01%)
Dec 10, 2020 114.74 117.70 113.73 117.34 254,951 +2.13(+1.85%)
Dec 09, 2020 115.54 116.13 114.14 115.21 185,616 +0.15(+0.13%)
Dec 08, 2020 114.57 115.32 113.64 115.06 217,338 -0.37(-0.32%)
Dec 07, 2020 116.03 117.00 114.65 115.43 254,635 -0.21(-0.18%)
Dec 04, 2020 113.40 115.80 111.91 115.64 254,900 +2.84(+2.52%)
Dec 03, 2020 113.06 113.29 111.07 112.80 146,264 -0.34(-0.30%)
Dec 02, 2020 112.34 113.32 111.30 113.14 180,806 +0.59(+0.52%)
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.