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

Haemonetics Corp (NY: HAE )

86.05 +0.12 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2022 83.58 85.36 82.86 85.31 309,684 +2.23(+2.68%)
Nov 29, 2022 82.47 83.65 82.33 83.08 308,832 +0.37(+0.45%)
Nov 28, 2022 83.51 84.42 82.10 82.71 349,056 -0.85(-1.02%)
Nov 25, 2022 84.22 84.70 83.28 83.56 106,892 -0.57(-0.68%)
Nov 23, 2022 83.12 84.31 82.95 84.13 221,777 +1.01(+1.22%)
Nov 22, 2022 80.91 83.13 80.50 83.12 293,353 +2.21(+2.73%)
Nov 21, 2022 79.84 81.23 78.83 80.91 375,191 +0.98(+1.23%)
Nov 18, 2022 80.45 80.76 78.83 79.93 434,500 +1.03(+1.31%)
Nov 17, 2022 78.76 79.75 77.93 78.90 372,018 -0.83(-1.04%)
Nov 16, 2022 77.67 80.35 77.48 79.73 651,489 +1.69(+2.17%)
Nov 15, 2022 78.82 79.07 77.78 78.04 581,512 +0.41(+0.53%)
Nov 14, 2022 79.51 80.11 75.09 77.63 1,115,254 -1.62(-2.04%)
Nov 11, 2022 83.20 83.67 78.44 79.25 849,838 -3.82(-4.60%)
Nov 10, 2022 85.98 86.08 82.03 83.07 670,875 +0.57(+0.69%)
Nov 09, 2022 83.56 84.73 82.24 82.50 462,664 -1.48(-1.76%)
Nov 08, 2022 84.55 86.48 83.20 83.98 452,461 +0.41(+0.49%)
Nov 07, 2022 84.51 85.61 81.80 83.57 701,807 +2.91(+3.61%)
Nov 04, 2022 80.60 81.17 79.04 80.66 603,164 +1.14(+1.43%)
Nov 03, 2022 79.98 80.55 79.11 79.52 436,195 -1.11(-1.38%)
Nov 02, 2022 83.73 84.09 80.44 80.63 451,518 -3.33(-3.97%)
Nov 01, 2022 85.48 85.97 83.73 83.96 415,889 -0.99(-1.17%)
Oct 31, 2022 83.50 85.40 83.18 84.95 347,159 +1.47(+1.76%)
Oct 28, 2022 81.65 83.84 81.36 83.48 410,462 +1.79(+2.19%)
Oct 27, 2022 82.09 82.88 81.55 81.69 269,878 -0.37(-0.45%)
Oct 26, 2022 82.61 83.70 81.92 82.06 360,847 -0.23(-0.28%)
Oct 25, 2022 80.54 82.56 80.54 82.29 292,086 +1.97(+2.45%)
Oct 24, 2022 80.78 80.78 79.26 80.32 251,941 +0.30(+0.37%)
Oct 21, 2022 79.38 80.40 78.27 80.02 301,078 +1.19(+1.51%)
Oct 20, 2022 79.09 80.04 78.22 78.83 233,932 +0.25(+0.32%)
Oct 19, 2022 79.30 79.73 77.35 78.58 400,599 -1.05(-1.32%)
Oct 18, 2022 79.19 80.94 79.16 79.63 708,182 +1.93(+2.48%)
Oct 17, 2022 77.34 78.17 76.85 77.70 499,330 +1.16(+1.52%)
Oct 14, 2022 78.71 79.93 76.44 76.54 375,449 -1.38(-1.77%)
Oct 13, 2022 74.82 79.32 73.55 77.92 752,762 +2.94(+3.92%)
Oct 12, 2022 74.63 75.44 73.14 74.98 282,158 +0.43(+0.58%)
Oct 11, 2022 75.40 75.90 73.79 74.55 432,950 -0.73(-0.97%)
Oct 10, 2022 76.13 76.26 75.26 75.28 254,535 -0.66(-0.87%)
Oct 07, 2022 76.45 76.64 75.32 75.94 361,506 -0.95(-1.24%)
Oct 06, 2022 77.01 77.29 76.15 76.89 283,388 -0.06(-0.08%)
Oct 05, 2022 76.88 77.97 76.18 76.95 230,242 -0.75(-0.97%)
Oct 04, 2022 76.95 78.57 76.95 77.70 432,536 +1.84(+2.43%)
Oct 03, 2022 74.97 76.40 74.22 75.86 284,575 +1.83(+2.47%)
Sep 30, 2022 73.92 75.81 73.49 74.03 351,911 +0.42(+0.57%)
Sep 29, 2022 74.10 74.39 72.47 73.61 392,861 -0.94(-1.26%)
Sep 28, 2022 72.71 74.69 72.19 74.55 651,696 +2.50(+3.47%)
Sep 27, 2022 74.33 74.95 71.63 72.05 469,114 -1.26(-1.72%)
Sep 26, 2022 73.25 74.15 72.89 73.31 264,551 -0.43(-0.58%)
Sep 23, 2022 73.39 73.98 72.34 73.74 547,504 -0.57(-0.77%)
Sep 22, 2022 75.94 75.94 74.29 74.31 430,747 -2.02(-2.65%)
Sep 21, 2022 78.06 78.48 76.28 76.33 337,635 -1.22(-1.57%)
Sep 20, 2022 77.10 77.99 76.27 77.55 400,799 -0.69(-0.88%)
Sep 19, 2022 76.15 78.74 76.13 78.24 477,325 +1.47(+1.91%)
Sep 16, 2022 76.80 78.03 75.77 76.77 687,235 -0.87(-1.12%)
Sep 15, 2022 78.17 78.93 77.30 77.64 417,707 -0.56(-0.72%)
Sep 14, 2022 77.49 79.45 77.14 78.20 424,279 +0.66(+0.85%)
Sep 13, 2022 76.81 78.64 76.23 77.54 399,880 -1.12(-1.42%)
Sep 12, 2022 78.00 79.21 77.29 78.66 406,965 +1.79(+2.33%)
Sep 09, 2022 76.14 77.72 75.98 76.87 598,322 +1.45(+1.92%)
Sep 08, 2022 73.83 75.73 73.83 75.42 260,223 +0.81(+1.09%)
Sep 07, 2022 72.67 74.93 72.67 74.61 236,204 +2.19(+3.02%)
Sep 06, 2022 73.77 73.86 72.25 72.42 350,269 -1.32(-1.79%)
Sep 02, 2022 74.97 74.97 73.39 73.74 262,366 -0.68(-0.91%)
Sep 01, 2022 74.52 74.57 72.38 74.42 408,782 -0.61(-0.81%)
Aug 31, 2022 73.75 75.51 73.75 75.03 585,979 +1.41(+1.92%)
Aug 30, 2022 74.14 74.50 73.16 73.62 293,280 -0.13(-0.18%)
Aug 29, 2022 74.47 74.78 73.01 73.75 405,269 -1.38(-1.84%)
Aug 26, 2022 77.13 77.33 74.95 75.13 368,627 -2.14(-2.77%)
Aug 25, 2022 77.05 77.52 76.43 77.27 328,874 +0.38(+0.49%)
Aug 24, 2022 75.20 77.60 74.82 76.89 339,202 +1.32(+1.75%)
Aug 23, 2022 76.11 76.56 75.39 75.57 238,992 -0.80(-1.05%)
Aug 22, 2022 75.49 77.48 75.49 76.37 503,465 -0.07(-0.09%)
Aug 19, 2022 75.61 77.45 75.32 76.44 433,046 +0.23(+0.30%)
Aug 18, 2022 76.37 77.22 74.87 76.21 532,812 +0.25(+0.33%)
Aug 17, 2022 75.25 76.81 74.93 75.96 450,431 -0.36(-0.47%)
Aug 16, 2022 76.15 76.67 75.41 76.32 317,954 +0.44(+0.58%)
Aug 15, 2022 75.00 76.36 73.41 75.88 765,028 +0.68(+0.90%)
Aug 12, 2022 73.56 75.31 73.36 75.20 345,863 +2.13(+2.92%)
Aug 11, 2022 74.08 74.85 72.43 73.07 495,463 -0.53(-0.72%)
Aug 10, 2022 72.00 77.08 71.02 73.60 923,951 +6.01(+8.89%)
Aug 09, 2022 68.82 68.96 67.27 67.59 558,849 -1.06(-1.54%)
Aug 08, 2022 70.00 70.85 67.93 68.65 412,552 -0.93(-1.34%)
Aug 05, 2022 67.74 69.85 67.19 69.58 258,876 +1.07(+1.56%)
Aug 04, 2022 69.18 69.51 67.94 68.51 743,392 -0.05(-0.07%)
Aug 03, 2022 69.06 69.54 68.15 68.56 429,863 -0.29(-0.42%)
Aug 02, 2022 68.73 69.62 68.68 68.85 165,240 +0.00(+0.00%)
Aug 01, 2022 68.71 69.23 68.08 68.85 409,739 -0.64(-0.92%)
Jul 29, 2022 68.90 69.88 68.52 69.49 358,414 -0.04(-0.06%)
Jul 28, 2022 68.85 70.20 67.95 69.53 424,450 +0.68(+0.99%)
Jul 27, 2022 67.85 69.14 67.56 68.85 264,741 +1.27(+1.88%)
Jul 26, 2022 67.47 68.40 66.89 67.58 291,991 +0.43(+0.64%)
Jul 25, 2022 66.20 67.19 65.65 67.15 273,955 +1.04(+1.57%)
Jul 22, 2022 66.08 66.79 65.31 66.11 258,676 -0.16(-0.24%)
Jul 21, 2022 65.11 66.48 64.56 66.27 252,927 +1.16(+1.78%)
Jul 20, 2022 64.28 65.17 63.95 65.11 342,542 +0.54(+0.84%)
Jul 19, 2022 64.44 65.07 63.50 64.57 242,141 +1.02(+1.61%)
Jul 18, 2022 64.91 65.16 63.53 63.55 264,205 -0.54(-0.84%)
Jul 15, 2022 64.25 64.30 62.93 64.09 514,527 +0.79(+1.25%)
Jul 14, 2022 63.43 64.25 62.81 63.30 265,691 -1.06(-1.65%)
Jul 13, 2022 64.82 65.38 64.15 64.36 259,224 -1.37(-2.08%)
Jul 12, 2022 65.53 66.48 65.12 65.73 211,174 -0.03(-0.05%)
Jul 11, 2022 66.12 66.54 65.45 65.76 229,383 -1.04(-1.56%)
Jul 08, 2022 66.79 68.33 66.33 66.80 229,922 +0.00(+0.00%)
Jul 07, 2022 65.88 67.70 65.83 66.80 279,332 +1.22(+1.86%)
Jul 06, 2022 66.11 67.06 65.17 65.58 573,634 -0.91(-1.37%)
Jul 05, 2022 66.60 66.84 64.70 66.49 404,624 -0.83(-1.23%)
Jul 01, 2022 65.71 67.66 65.41 67.32 457,830 +2.14(+3.28%)
Jun 30, 2022 65.41 66.22 64.16 65.18 849,277 -0.79(-1.20%)
Jun 29, 2022 64.06 68.20 63.06 65.97 1,075,940 +1.98(+3.09%)
Jun 28, 2022 65.00 65.90 63.95 63.99 372,263 -0.96(-1.48%)
Jun 27, 2022 65.93 66.09 63.66 64.95 528,204 -0.31(-0.48%)
Jun 24, 2022 63.08 65.38 62.69 65.26 1,005,025 +2.45(+3.90%)
Jun 23, 2022 61.02 62.83 60.74 62.81 663,447 +1.90(+3.12%)
Jun 22, 2022 60.53 61.66 60.53 60.91 452,796 -0.04(-0.07%)
Jun 21, 2022 62.00 62.00 60.57 60.95 229,539 +0.18(+0.30%)
Jun 17, 2022 59.96 61.35 59.96 60.77 440,243 +1.49(+2.51%)
Jun 16, 2022 60.50 61.12 58.23 59.28 592,610 -2.51(-4.06%)
Jun 15, 2022 63.22 63.40 61.46 61.79 403,435 -0.51(-0.82%)
Jun 14, 2022 63.40 63.55 60.93 62.30 499,928 -1.13(-1.78%)
Jun 13, 2022 62.80 64.11 62.13 63.43 657,295 -1.08(-1.67%)
Jun 10, 2022 63.52 64.94 63.52 64.51 256,177 -0.30(-0.46%)
Jun 09, 2022 65.29 65.54 64.55 64.81 277,527 -0.79(-1.20%)
Jun 08, 2022 65.95 66.25 65.43 65.60 266,860 -0.48(-0.73%)
Jun 07, 2022 64.63 66.10 64.63 66.08 354,761 +0.83(+1.27%)
Jun 06, 2022 65.00 65.64 64.45 65.25 312,168 +0.75(+1.16%)
Jun 03, 2022 64.00 64.84 63.61 64.50 293,253 +0.29(+0.45%)
Jun 02, 2022 62.35 64.21 61.83 64.21 366,544 +1.92(+3.08%)
Jun 01, 2022 63.44 63.44 61.15 62.29 268,774 -0.97(-1.53%)
May 31, 2022 63.69 63.90 62.77 63.26 341,205 -0.90(-1.40%)
May 27, 2022 62.81 64.73 62.81 64.16 358,553 +1.89(+3.04%)
May 26, 2022 62.94 63.90 62.26 62.27 320,832 -0.27(-0.43%)
May 25, 2022 60.25 63.53 60.25 62.54 514,734 +1.77(+2.91%)
May 24, 2022 60.72 61.51 60.25 60.77 346,726 -0.46(-0.75%)
May 23, 2022 60.28 61.36 58.84 61.23 497,420 +1.91(+3.22%)
May 20, 2022 60.63 60.63 58.22 59.32 416,455 -0.85(-1.41%)
May 19, 2022 58.85 61.00 58.30 60.17 649,458 +1.13(+1.91%)
May 18, 2022 59.46 60.14 58.59 59.04 586,225 -0.84(-1.40%)
May 17, 2022 58.44 59.92 57.42 59.88 855,974 +2.28(+3.96%)
May 16, 2022 55.70 57.88 55.44 57.60 452,514 +1.36(+2.42%)
May 13, 2022 52.95 56.38 52.84 56.24 535,533 +4.14(+7.95%)
May 12, 2022 51.31 52.68 50.48 52.10 647,645 +0.91(+1.78%)
May 11, 2022 54.35 54.83 51.13 51.19 542,668 -3.19(-5.87%)
May 10, 2022 53.00 58.39 51.17 54.38 1,369,344 +5.11(+10.37%)
May 09, 2022 50.93 51.58 48.67 49.27 945,651 -2.61(-5.03%)
May 06, 2022 51.08 52.00 50.20 51.88 523,283 +0.80(+1.57%)
May 05, 2022 50.86 51.55 49.76 51.08 339,763 -0.52(-1.01%)
May 04, 2022 50.56 51.66 49.02 51.60 368,945 +1.19(+2.36%)
May 03, 2022 50.48 51.42 50.11 50.41 530,367 -0.42(-0.83%)
May 02, 2022 50.81 52.03 49.59 50.83 351,901 +0.16(+0.32%)
Apr 29, 2022 51.61 52.50 50.56 50.67 422,237 -0.82(-1.59%)
Apr 28, 2022 53.03 53.03 50.20 51.49 384,817 -0.90(-1.72%)
Apr 27, 2022 53.36 54.05 52.34 52.39 552,330 -1.13(-2.11%)
Apr 26, 2022 55.41 55.63 53.48 53.52 548,952 -2.49(-4.45%)
Apr 25, 2022 53.46 56.20 53.37 56.01 636,293 +2.00(+3.70%)
Apr 22, 2022 55.86 56.05 53.91 54.01 436,032 -2.42(-4.29%)
Apr 21, 2022 57.78 57.78 56.37 56.43 400,161 -0.96(-1.67%)
Apr 20, 2022 57.06 58.16 56.85 57.39 486,646 +0.29(+0.51%)
Apr 19, 2022 57.02 58.08 56.68 57.10 523,957 +0.33(+0.58%)
Apr 18, 2022 56.45 57.29 55.15 56.77 376,802 -0.05(-0.09%)
Apr 14, 2022 57.67 58.07 56.45 56.82 349,200 -0.86(-1.49%)
Apr 13, 2022 58.06 58.75 57.65 57.68 258,501 -0.43(-0.74%)
Apr 12, 2022 59.34 59.95 57.85 58.11 435,654 -0.86(-1.46%)
Apr 11, 2022 59.30 60.12 58.90 58.97 680,063 -0.85(-1.42%)
Apr 08, 2022 59.71 60.64 59.40 59.82 756,697 -0.23(-0.38%)
Apr 07, 2022 59.72 60.77 59.59 60.05 319,874 -0.04(-0.07%)
Apr 06, 2022 59.87 60.64 59.27 60.09 646,907 -0.49(-0.81%)
Apr 05, 2022 63.58 63.58 60.26 60.58 672,027 -2.85(-4.49%)
Apr 04, 2022 63.60 63.98 62.29 63.43 792,114 -0.42(-0.66%)
Apr 01, 2022 63.25 64.27 63.21 63.85 651,410 +0.63(+1.00%)
Mar 31, 2022 61.46 63.45 61.46 63.22 390,724 +1.72(+2.80%)
Mar 30, 2022 61.06 61.90 60.73 61.50 326,195 +0.21(+0.34%)
Mar 29, 2022 60.00 61.65 59.97 61.29 359,157 +1.27(+2.12%)
Mar 28, 2022 59.29 60.03 58.69 60.02 254,745 +0.61(+1.03%)
Mar 25, 2022 58.38 59.73 58.19 59.41 289,895 +1.41(+2.43%)
Mar 24, 2022 57.14 58.08 55.40 58.00 325,597 +1.30(+2.29%)
Mar 23, 2022 55.73 56.74 55.22 56.70 345,488 +0.10(+0.18%)
Mar 22, 2022 55.66 57.27 55.66 56.60 231,648 +1.00(+1.80%)
Mar 21, 2022 56.84 57.32 55.10 55.60 271,018 -1.68(-2.93%)
Mar 18, 2022 56.43 57.66 55.98 57.28 484,339 +1.11(+1.98%)
Mar 17, 2022 54.90 56.38 54.87 56.17 294,158 +0.93(+1.68%)
Mar 16, 2022 54.13 55.28 53.25 55.24 363,012 +1.36(+2.52%)
Mar 15, 2022 52.10 54.24 51.55 53.88 345,682 +1.91(+3.68%)
Mar 14, 2022 53.80 54.76 51.52 51.97 463,763 -1.86(-3.46%)
Mar 11, 2022 55.85 55.85 53.51 53.83 568,588 -2.02(-3.62%)
Mar 10, 2022 58.35 59.71 54.58 55.85 1,097,162 -3.55(-5.98%)
Mar 09, 2022 59.80 60.34 59.03 59.40 594,480 +0.40(+0.68%)
Mar 08, 2022 59.08 59.50 57.90 59.00 902,689 -0.36(-0.61%)
Mar 07, 2022 58.50 59.67 58.18 59.36 643,766 +1.01(+1.73%)
Mar 04, 2022 57.53 58.50 57.41 58.35 329,425 +0.16(+0.27%)
Mar 03, 2022 58.38 58.38 57.33 58.19 368,584 +0.09(+0.15%)
Mar 02, 2022 57.64 58.27 57.02 58.10 399,853 +0.58(+1.01%)
Mar 01, 2022 57.90 58.80 56.95 57.52 505,624 -0.19(-0.33%)
Feb 28, 2022 56.77 57.92 56.41 57.71 347,659 +0.52(+0.91%)
Feb 25, 2022 56.92 57.34 55.60 57.19 610,554 +0.60(+1.06%)
Feb 24, 2022 53.89 56.65 53.53 56.59 573,616 +1.44(+2.61%)
Feb 23, 2022 55.78 56.02 54.79 55.15 515,195 -0.40(-0.72%)
Feb 22, 2022 54.77 56.28 54.52 55.55 471,839 +0.03(+0.05%)
Feb 18, 2022 55.52 0 +0.90(+1.65%)
Feb 17, 2022 56.89 56.98 54.23 54.62 601,591 -2.88(-5.01%)
Feb 16, 2022 58.14 58.14 56.51 57.50 464,272 -0.89(-1.52%)
Feb 15, 2022 58.82 59.63 57.98 58.39 479,311 +0.24(+0.41%)
Feb 14, 2022 58.67 59.66 57.85 58.15 866,903 -0.32(-0.55%)
Feb 11, 2022 58.41 59.27 57.51 58.47 1,274,212 +0.47(+0.81%)
Feb 10, 2022 56.04 58.90 55.96 58.00 1,007,127 +1.08(+1.90%)
Feb 09, 2022 54.68 57.40 54.66 56.92 1,176,159 +2.36(+4.33%)
Feb 08, 2022 48.97 55.90 48.97 54.56 1,953,694 +7.59(+16.16%)
Feb 07, 2022 46.56 47.50 45.96 46.97 841,491 +0.36(+0.77%)
Feb 04, 2022 45.71 46.88 44.98 46.61 605,983 +0.55(+1.19%)
Feb 03, 2022 46.42 47.19 45.79 46.06 398,777 -0.64(-1.37%)
Feb 02, 2022 48.87 48.91 46.58 46.70 761,311 -2.13(-4.36%)
Feb 01, 2022 49.00 49.25 48.08 48.83 681,093 +0.48(+0.99%)
Jan 31, 2022 45.50 48.41 48.35 467,208 +2.39(+5.20%)
Jan 28, 2022 43.55 45.94 43.50 45.96 905,693 +2.19(+5.00%)
Jan 27, 2022 46.19 46.24 43.59 43.77 946,287 -3.64(-7.68%)
Jan 26, 2022 49.50 50.47 47.19 47.41 552,078 -1.82(-3.70%)
Jan 25, 2022 49.19 50.05 48.24 49.23 640,173 -0.73(-1.46%)
Jan 24, 2022 48.39 50.02 47.06 49.96 679,942 +0.90(+1.83%)
Jan 21, 2022 49.74 50.69 48.90 49.06 479,515 -1.27(-2.52%)
Jan 20, 2022 50.73 52.57 50.28 50.33 287,320 -0.16(-0.32%)
Jan 19, 2022 51.39 51.93 49.41 50.49 756,442 -1.06(-2.06%)
Jan 18, 2022 52.07 52.72 50.30 51.55 481,848 -1.14(-2.16%)
Jan 14, 2022 52.69 0 +0.40(+0.76%)
Jan 13, 2022 52.33 52.99 51.02 52.29 623,210 +0.19(+0.36%)
Jan 12, 2022 53.44 53.83 52.00 52.10 305,465 -1.34(-2.51%)
Jan 11, 2022 53.23 54.05 52.43 53.44 376,673 +0.61(+1.15%)
Jan 10, 2022 52.77 53.32 51.73 52.83 687,140 +0.20(+0.38%)
Jan 07, 2022 51.46 52.98 51.38 52.63 551,957 +0.09(+0.17%)
Jan 06, 2022 52.80 53.66 51.81 52.54 715,266 +0.18(+0.34%)
Jan 05, 2022 53.71 54.64 52.32 52.36 327,117 -1.40(-2.60%)
Jan 04, 2022 54.70 55.18 53.22 53.76 238,222 -0.94(-1.72%)
Jan 03, 2022 53.32 54.70 52.65 54.70 517,972 +1.66(+3.13%)
Dec 31, 2021 53.46 54.70 52.86 53.04 369,999 -0.52(-0.97%)
Dec 30, 2021 53.46 54.37 53.12 53.56 417,134 +0.30(+0.56%)
Dec 29, 2021 53.70 54.13 53.20 53.26 348,993 -0.23(-0.43%)
Dec 28, 2021 52.97 53.75 52.35 53.49 586,087 +0.38(+0.72%)
Dec 27, 2021 54.91 55.04 52.80 53.11 743,243 -1.05(-1.94%)
Dec 23, 2021 53.99 54.78 53.68 54.16 232,068 +0.73(+1.37%)
Dec 22, 2021 51.46 53.46 51.02 53.43 1,152,633 +2.26(+4.42%)
Dec 21, 2021 50.50 51.56 50.02 51.17 548,148 +1.17(+2.34%)
Dec 20, 2021 52.04 52.05 49.58 50.00 780,900 -3.12(-5.87%)
Dec 17, 2021 49.88 53.27 49.88 53.12 1,335,744 +3.57(+7.20%)
Dec 16, 2021 50.93 51.69 49.33 49.55 525,414 -1.08(-2.13%)
Dec 15, 2021 49.90 50.91 49.61 50.63 632,738 -1.27(-2.45%)
Dec 14, 2021 51.61 52.90 51.61 51.90 413,218 +0.12(+0.23%)
Dec 13, 2021 51.85 52.54 50.91 51.78 494,063 -0.07(-0.14%)
Dec 10, 2021 53.34 53.96 51.85 51.85 343,444 -1.62(-3.03%)
Dec 09, 2021 55.21 55.78 53.25 53.47 292,204 -1.98(-3.57%)
Dec 08, 2021 54.43 55.73 53.89 55.45 439,802 +1.17(+2.16%)
Dec 07, 2021 55.75 56.00 54.03 54.28 389,085 -0.53(-0.97%)
Dec 06, 2021 53.47 55.05 53.06 54.81 430,559 +2.04(+3.87%)
Dec 03, 2021 53.65 54.37 52.33 52.77 391,510 -0.87(-1.62%)
Dec 02, 2021 50.15 53.65 50.15 53.64 614,996 +3.48(+6.94%)
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.