Skip to main content

Semtech Corp (NQ: SMTC )

44.19 -2.65 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 63.93 64.62 62.55 64.09 415,724 -0.19(-0.30%)
May 27, 2022 63.87 64.79 63.78 64.28 426,952 +1.74(+2.78%)
May 26, 2022 59.94 62.84 59.82 62.54 418,230 +3.03(+5.09%)
May 25, 2022 58.18 59.99 58.03 59.51 277,145 +1.04(+1.78%)
May 24, 2022 59.62 60.57 57.69 58.47 313,184 -1.80(-2.99%)
May 23, 2022 60.44 61.02 58.90 60.27 447,797 -0.31(-0.51%)
May 20, 2022 61.12 61.97 57.89 60.58 338,905 +0.84(+1.41%)
May 19, 2022 58.77 60.87 58.70 59.74 305,817 +0.65(+1.10%)
May 18, 2022 60.49 62.28 58.26 59.09 302,025 -2.70(-4.37%)
May 17, 2022 61.04 61.86 60.74 61.79 259,126 +2.48(+4.18%)
May 16, 2022 59.71 60.81 59.14 59.31 275,799 -1.18(-1.95%)
May 13, 2022 59.71 61.43 59.44 60.49 355,099 +2.19(+3.76%)
May 12, 2022 57.27 58.45 56.00 58.30 358,887 +1.20(+2.10%)
May 11, 2022 58.76 60.06 56.98 57.10 322,748 -2.21(-3.73%)
May 10, 2022 59.59 59.79 57.42 59.31 355,922 +1.53(+2.65%)
May 09, 2022 60.28 61.20 57.33 57.78 366,007 -3.73(-6.06%)
May 06, 2022 60.93 61.78 59.47 61.51 445,416 -0.13(-0.21%)
May 05, 2022 63.82 64.27 60.62 61.64 368,334 -3.38(-5.20%)
May 04, 2022 62.39 65.20 60.71 65.02 583,782 +2.69(+4.32%)
May 03, 2022 61.08 62.58 60.50 62.33 310,863 +1.14(+1.86%)
May 02, 2022 59.74 61.42 59.26 61.19 602,538 +1.59(+2.67%)
Apr 29, 2022 60.82 61.98 59.32 59.60 393,117 -1.79(-2.92%)
Apr 28, 2022 60.44 61.87 58.68 61.39 481,521 +2.41(+4.09%)
Apr 27, 2022 58.35 60.40 58.31 58.98 393,568 +0.13(+0.22%)
Apr 26, 2022 60.21 60.24 58.82 58.85 385,156 -2.14(-3.51%)
Apr 25, 2022 59.16 61.07 59.16 60.99 405,415 +1.17(+1.96%)
Apr 22, 2022 61.54 61.83 59.69 59.82 402,234 -1.68(-2.73%)
Apr 21, 2022 63.95 64.35 60.95 61.50 699,167 -1.34(-2.13%)
Apr 20, 2022 64.33 64.67 62.80 62.84 415,153 -0.26(-0.41%)
Apr 19, 2022 62.32 63.50 62.08 63.10 329,097 +0.61(+0.98%)
Apr 18, 2022 61.41 63.43 61.41 62.49 443,239 +0.66(+1.07%)
Apr 14, 2022 63.19 64.31 61.82 61.83 452,971 -1.03(-1.64%)
Apr 13, 2022 61.72 63.15 61.18 62.86 512,354 +1.79(+2.93%)
Apr 12, 2022 61.78 62.90 60.88 61.07 518,273 +0.81(+1.34%)
Apr 11, 2022 60.16 61.41 59.77 60.26 423,475 -0.46(-0.76%)
Apr 08, 2022 61.97 61.99 60.60 60.72 418,621 -1.77(-2.83%)
Apr 07, 2022 62.38 64.14 61.53 62.49 591,619 +0.31(+0.50%)
Apr 06, 2022 64.33 64.38 61.83 62.18 768,847 -3.09(-4.73%)
Apr 05, 2022 69.17 69.37 64.94 65.27 430,799 -4.20(-6.05%)
Apr 04, 2022 67.72 69.56 67.72 69.47 373,416 +1.69(+2.49%)
Apr 01, 2022 70.05 71.14 66.89 67.78 616,039 -1.56(-2.25%)
Mar 31, 2022 70.74 71.72 69.27 69.34 435,683 -1.47(-2.08%)
Mar 30, 2022 72.18 72.92 70.39 70.81 347,661 -2.07(-2.84%)
Mar 29, 2022 72.28 73.48 71.57 72.88 310,635 +1.81(+2.55%)
Mar 28, 2022 69.89 71.11 68.84 71.07 325,831 +0.65(+0.92%)
Mar 25, 2022 70.75 70.75 69.19 70.42 260,725 -0.24(-0.34%)
Mar 24, 2022 69.77 70.70 69.09 70.66 316,153 +1.79(+2.60%)
Mar 23, 2022 70.23 71.13 68.42 68.87 318,819 -2.38(-3.34%)
Mar 22, 2022 70.86 72.13 70.31 71.25 368,303 +0.51(+0.72%)
Mar 21, 2022 70.96 71.85 70.31 70.74 475,071 -0.22(-0.31%)
Mar 18, 2022 69.53 71.85 69.02 70.96 829,219 +1.55(+2.23%)
Mar 17, 2022 67.21 70.47 66.70 69.41 859,294 +2.75(+4.13%)
Mar 16, 2022 64.24 70.65 63.88 66.66 582,551 +3.42(+5.41%)
Mar 15, 2022 61.02 63.37 60.54 63.24 369,604 +2.29(+3.76%)
Mar 14, 2022 61.98 62.50 60.40 60.95 319,126 -1.12(-1.80%)
Mar 11, 2022 64.28 64.89 62.01 62.07 423,355 -1.26(-1.99%)
Mar 10, 2022 63.17 64.00 62.08 63.33 383,744 -1.59(-2.45%)
Mar 09, 2022 65.58 65.68 64.07 64.92 334,521 +2.32(+3.71%)
Mar 08, 2022 62.45 65.44 61.45 62.60 643,921 +0.75(+1.21%)
Mar 07, 2022 65.65 66.18 61.81 61.85 443,711 -2.82(-4.36%)
Mar 04, 2022 65.99 67.14 63.74 64.67 475,150 -2.11(-3.16%)
Mar 03, 2022 68.93 69.20 66.42 66.78 263,618 -1.75(-2.55%)
Mar 02, 2022 66.99 69.67 66.35 68.53 273,311 +2.43(+3.68%)
Mar 01, 2022 69.57 69.57 65.06 66.10 528,248 -3.28(-4.73%)
Feb 28, 2022 69.88 71.12 68.38 69.38 302,547 -1.27(-1.80%)
Feb 25, 2022 70.17 70.73 69.31 70.65 251,135 +0.30(+0.43%)
Feb 24, 2022 65.05 70.52 64.76 70.35 432,919 +3.01(+4.47%)
Feb 23, 2022 69.94 70.59 66.99 67.34 440,350 -1.72(-2.49%)
Feb 22, 2022 68.99 70.80 68.39 69.06 239,500 -0.76(-1.09%)
Feb 18, 2022 69.82 0 -0.55(-0.78%)
Feb 17, 2022 71.55 71.91 70.30 70.37 217,401 -2.45(-3.36%)
Feb 16, 2022 70.75 72.94 69.98 72.82 380,492 +1.71(+2.40%)
Feb 15, 2022 69.74 71.37 69.17 71.11 508,059 +2.58(+3.76%)
Feb 14, 2022 68.57 70.68 67.98 68.53 376,539 +0.10(+0.15%)
Feb 11, 2022 71.73 72.33 68.03 68.43 366,749 -3.09(-4.32%)
Feb 10, 2022 71.56 74.11 71.05 71.52 625,435 -1.72(-2.35%)
Feb 09, 2022 74.01 74.01 72.42 73.24 626,194 +0.66(+0.91%)
Feb 08, 2022 70.50 72.82 70.13 72.58 615,964 +2.03(+2.88%)
Feb 07, 2022 70.91 72.25 69.73 70.55 373,971 -0.42(-0.59%)
Feb 04, 2022 70.39 71.71 69.09 70.97 391,363 +0.02(+0.03%)
Feb 03, 2022 70.60 70.95 446,434 -1.86(-2.55%)
Feb 02, 2022 73.55 73.57 71.58 72.81 371,312 +0.91(+1.27%)
Feb 01, 2022 71.83 72.88 69.39 71.90 581,989 +0.80(+1.13%)
Jan 31, 2022 67.70 71.10 71.10 677,064 +3.27(+4.82%)
Jan 28, 2022 67.14 67.96 64.76 67.83 650,842 +0.84(+1.25%)
Jan 27, 2022 72.66 73.52 66.75 66.99 794,156 -4.11(-5.78%)
Jan 26, 2022 74.14 75.61 70.49 71.10 830,791 -0.05(-0.07%)
Jan 25, 2022 73.19 73.19 70.55 71.15 393,304 -3.99(-5.31%)
Jan 24, 2022 71.88 75.30 70.11 75.14 410,151 +1.78(+2.43%)
Jan 21, 2022 73.86 75.89 73.27 73.36 500,751 -1.20(-1.61%)
Jan 20, 2022 76.39 77.00 74.52 74.56 395,780 -1.08(-1.43%)
Jan 19, 2022 78.99 79.23 75.53 75.64 402,122 -2.09(-2.69%)
Jan 18, 2022 78.50 79.96 77.02 77.73 408,998 -2.63(-3.27%)
Jan 14, 2022 80.36 0 +0.40(+0.50%)
Jan 13, 2022 83.41 84.38 79.79 79.96 383,971 -1.88(-2.30%)
Jan 12, 2022 83.07 84.50 81.18 81.84 393,112 -0.27(-0.33%)
Jan 11, 2022 81.65 82.45 80.34 82.11 343,806 +0.01(+0.01%)
Jan 10, 2022 79.14 82.24 77.94 82.10 397,779 +2.03(+2.54%)
Jan 07, 2022 84.54 87.32 79.96 80.07 433,961 -4.86(-5.72%)
Jan 06, 2022 83.66 85.68 82.94 84.93 209,924 +1.76(+2.12%)
Jan 05, 2022 88.75 89.03 83.11 83.17 323,147 -6.28(-7.02%)
Jan 04, 2022 90.39 92.14 86.21 89.45 365,411 -0.53(-0.59%)
Jan 03, 2022 89.13 90.00 88.66 89.98 212,410 +1.05(+1.18%)
Dec 31, 2021 88.84 89.85 88.37 88.93 135,955 +0.40(+0.45%)
Dec 30, 2021 89.81 90.66 88.36 88.53 179,205 -1.28(-1.43%)
Dec 29, 2021 89.12 89.99 88.88 89.81 131,622 +0.76(+0.85%)
Dec 28, 2021 90.37 90.50 88.28 89.05 174,878 -1.15(-1.27%)
Dec 27, 2021 86.99 90.28 86.99 90.20 243,855 +3.29(+3.79%)
Dec 23, 2021 86.52 87.73 85.93 86.91 173,767 +0.65(+0.75%)
Dec 22, 2021 84.82 86.56 84.42 86.26 268,410 +1.09(+1.28%)
Dec 21, 2021 84.60 85.29 83.12 85.17 331,315 +2.28(+2.75%)
Dec 20, 2021 84.61 84.61 81.26 82.89 279,604 -1.90(-2.24%)
Dec 17, 2021 82.30 86.24 82.03 84.79 1,008,498 +1.21(+1.45%)
Dec 16, 2021 89.00 89.17 82.53 83.58 445,417 -4.85(-5.48%)
Dec 15, 2021 86.38 88.51 84.56 88.43 371,255 +2.39(+2.78%)
Dec 14, 2021 84.46 86.88 84.06 86.04 357,728 +0.59(+0.69%)
Dec 13, 2021 87.20 87.62 84.62 85.45 297,148 -1.76(-2.02%)
Dec 10, 2021 88.94 89.43 86.69 87.21 322,571 -0.27(-0.31%)
Dec 09, 2021 90.11 90.87 87.36 87.48 326,861 -3.22(-3.55%)
Dec 08, 2021 89.24 90.84 88.60 90.70 348,948 +0.62(+0.69%)
Dec 07, 2021 87.38 90.39 86.75 90.08 397,642 +4.75(+5.57%)
Dec 06, 2021 86.57 87.05 83.22 85.33 527,019 -0.61(-0.71%)
Dec 03, 2021 90.82 91.34 84.78 85.94 474,123 -3.25(-3.64%)
Dec 02, 2021 89.19 90.52 87.37 89.19 812,360 +2.50(+2.88%)
Dec 01, 2021 88.61 92.15 86.55 86.69 683,282 +1.02(+1.19%)
Nov 30, 2021 87.90 88.79 84.51 85.67 432,419 -2.53(-2.87%)
Nov 29, 2021 87.91 88.37 86.51 88.20 543,853 +2.85(+3.34%)
Nov 26, 2021 87.40 88.77 84.58 85.35 188,428 -4.16(-4.65%)
Nov 24, 2021 88.98 89.73 86.97 89.51 189,629 -0.01(-0.01%)
Nov 23, 2021 90.18 91.30 88.75 89.52 283,943 -1.06(-1.17%)
Nov 22, 2021 93.36 94.92 90.56 90.58 326,323 -1.41(-1.53%)
Nov 19, 2021 90.85 92.57 89.72 91.99 206,124 +1.14(+1.25%)
Nov 18, 2021 91.61 90.88 89.61 90.85 278,545 +0.19(+0.21%)
Nov 17, 2021 91.40 91.40 89.32 90.66 288,691 -0.79(-0.86%)
Nov 16, 2021 89.15 91.52 89.01 91.45 210,232 +1.63(+1.81%)
Nov 15, 2021 90.72 91.12 88.69 89.82 199,678 -0.12(-0.13%)
Nov 12, 2021 90.90 91.17 89.45 89.94 170,801 -0.33(-0.37%)
Nov 11, 2021 89.40 90.40 88.66 90.27 195,025 +2.11(+2.39%)
Nov 10, 2021 88.57 88.16 228,002 -2.09(-2.32%)
Nov 09, 2021 90.96 91.27 89.45 90.25 309,438 -0.27(-0.30%)
Nov 08, 2021 90.97 92.08 90.22 90.52 409,608 +0.29(+0.32%)
Nov 05, 2021 92.10 93.15 90.13 90.23 504,261 -0.75(-0.82%)
Nov 04, 2021 89.56 91.12 88.85 90.98 332,352 +2.20(+2.48%)
Nov 03, 2021 87.60 88.87 86.75 88.78 272,442 +1.17(+1.34%)
Nov 02, 2021 87.57 89.10 87.17 87.61 382,796 +0.11(+0.13%)
Nov 01, 2021 85.42 87.62 85.27 87.50 360,570 +2.47(+2.90%)
Oct 29, 2021 83.48 85.39 85.03 378,998 +0.72(+0.85%)
Oct 28, 2021 82.58 85.34 82.58 84.31 411,657 +2.94(+3.61%)
Oct 27, 2021 79.99 81.97 80.10 81.37 278,212 +0.83(+1.03%)
Oct 26, 2021 80.91 80.54 238,483 +0.36(+0.45%)
Oct 25, 2021 78.49 80.30 77.98 80.18 215,144 +2.07(+2.65%)
Oct 22, 2021 78.83 79.51 77.81 78.11 150,900 -0.78(-0.99%)
Oct 21, 2021 77.35 79.01 77.03 78.89 171,571 +1.19(+1.53%)
Oct 20, 2021 78.01 79.09 77.28 77.70 230,083 -0.82(-1.04%)
Oct 19, 2021 77.23 78.77 76.86 78.52 176,158 +1.44(+1.87%)
Oct 18, 2021 76.49 77.48 76.02 77.08 178,357 +0.02(+0.03%)
Oct 15, 2021 78.51 79.50 76.84 77.06 332,522 -0.02(-0.03%)
Oct 14, 2021 76.87 77.22 75.94 77.08 280,526 +2.32(+3.10%)
Oct 13, 2021 75.81 76.36 73.89 74.76 395,864 -1.01(-1.33%)
Oct 12, 2021 77.18 77.32 75.56 75.77 218,117 -0.81(-1.06%)
Oct 11, 2021 77.02 78.09 76.52 76.58 161,894 -0.87(-1.12%)
Oct 08, 2021 78.88 79.01 77.40 77.45 200,839 -1.27(-1.61%)
Oct 07, 2021 78.59 79.83 78.31 78.72 432,443 +0.96(+1.23%)
Oct 06, 2021 77.05 78.45 76.88 77.76 208,338 -0.51(-0.65%)
Oct 05, 2021 79.00 79.72 78.01 78.27 280,055 -0.05(-0.06%)
Oct 04, 2021 78.45 78.70 77.16 78.32 434,190 -0.40(-0.51%)
Oct 01, 2021 78.43 79.30 76.91 78.72 364,574 +0.75(+0.96%)
Sep 30, 2021 77.24 78.65 77.21 77.97 415,280 +1.74(+2.28%)
Sep 29, 2021 77.86 77.86 75.51 76.23 343,673 -1.15(-1.49%)
Sep 28, 2021 80.40 80.71 77.24 77.38 471,699 -4.32(-5.29%)
Sep 27, 2021 80.97 81.99 79.58 81.70 296,658 +0.26(+0.32%)
Sep 24, 2021 81.89 82.53 80.90 81.44 262,964 -0.95(-1.15%)
Sep 23, 2021 81.92 82.56 81.23 82.39 552,884 +1.16(+1.43%)
Sep 22, 2021 78.54 81.45 78.36 81.23 611,801 +3.38(+4.34%)
Sep 21, 2021 77.67 78.10 76.14 77.85 343,336 +0.62(+0.80%)
Sep 20, 2021 76.04 77.47 75.45 77.23 516,013 -0.42(-0.54%)
Sep 17, 2021 78.41 78.85 76.79 77.65 1,285,928 -0.78(-0.99%)
Sep 16, 2021 76.42 79.30 76.22 78.43 707,901 +2.03(+2.66%)
Sep 15, 2021 76.61 76.61 75.49 76.40 327,134 -0.10(-0.13%)
Sep 14, 2021 76.34 76.85 75.70 76.50 406,521 +0.52(+0.68%)
Sep 13, 2021 75.06 76.24 73.88 75.98 418,216 +1.85(+2.50%)
Sep 10, 2021 75.01 76.34 74.09 74.13 488,053 -0.74(-0.99%)
Sep 09, 2021 75.62 76.49 74.87 74.87 348,727 -1.14(-1.50%)
Sep 08, 2021 77.42 77.42 75.47 76.01 495,310 -1.49(-1.92%)
Sep 07, 2021 77.10 78.32 76.70 77.50 519,971 -0.65(-0.83%)
Sep 03, 2021 78.73 79.06 77.58 78.15 759,769 -0.56(-0.71%)
Sep 02, 2021 76.00 79.44 74.54 78.71 1,735,015 +7.75(+10.92%)
Sep 01, 2021 70.34 71.81 69.60 70.96 716,035 +1.04(+1.49%)
Aug 31, 2021 69.95 70.44 68.93 69.92 395,830 +0.08(+0.11%)
Aug 30, 2021 70.75 71.21 69.65 69.84 431,546 -0.52(-0.74%)
Aug 27, 2021 68.32 70.70 68.32 70.36 474,612 +2.29(+3.36%)
Aug 26, 2021 67.03 68.22 66.88 68.07 357,858 +0.77(+1.14%)
Aug 25, 2021 66.61 67.52 66.61 67.30 286,137 +1.09(+1.65%)
Aug 24, 2021 65.41 66.27 65.08 66.21 259,606 +0.90(+1.38%)
Aug 23, 2021 64.84 65.57 64.03 65.31 196,435 +1.91(+3.01%)
Aug 20, 2021 62.83 63.47 62.63 63.40 181,250 +0.57(+0.91%)
Aug 19, 2021 62.64 63.32 61.88 62.83 198,353 -0.13(-0.21%)
Aug 18, 2021 63.47 64.49 62.90 62.96 207,013 -0.33(-0.52%)
Aug 17, 2021 64.31 64.31 61.56 63.29 444,283 -1.82(-2.80%)
Aug 16, 2021 65.91 65.91 64.93 65.11 295,196 -0.93(-1.41%)
Aug 13, 2021 64.53 66.25 63.89 66.04 643,643 +1.53(+2.37%)
Aug 12, 2021 64.40 64.58 63.35 64.51 257,905 +0.01(+0.02%)
Aug 11, 2021 64.92 64.92 62.87 64.50 249,773 -0.25(-0.39%)
Aug 10, 2021 64.00 64.94 63.06 64.75 326,533 +0.84(+1.31%)
Aug 09, 2021 64.73 64.73 62.77 63.91 222,560 -0.32(-0.50%)
Aug 06, 2021 62.78 64.32 62.65 64.23 268,593 +1.35(+2.15%)
Aug 05, 2021 63.05 63.54 62.33 62.88 160,542 +0.52(+0.83%)
Aug 04, 2021 62.35 63.00 62.13 62.36 208,352 +0.12(+0.19%)
Aug 03, 2021 62.35 62.77 61.37 62.24 239,915 +0.04(+0.06%)
Aug 02, 2021 62.79 63.79 62.12 62.20 199,105 +0.29(+0.47%)
Jul 30, 2021 60.72 62.15 60.67 61.91 249,112 +0.37(+0.60%)
Jul 29, 2021 60.92 61.91 60.79 61.54 170,594 +0.94(+1.55%)
Jul 28, 2021 59.71 61.31 59.48 60.60 244,171 +1.28(+2.16%)
Jul 27, 2021 60.91 61.06 57.97 59.32 320,847 -1.62(-2.66%)
Jul 26, 2021 61.19 61.56 60.51 60.94 200,727 -0.34(-0.55%)
Jul 23, 2021 60.93 61.73 60.03 61.28 357,765 +0.52(+0.86%)
Jul 22, 2021 61.39 61.51 60.31 60.76 218,245 -1.20(-1.94%)
Jul 21, 2021 61.37 62.83 61.37 61.96 457,758 +1.03(+1.69%)
Jul 20, 2021 59.80 61.38 59.53 60.93 424,845 +1.23(+2.06%)
Jul 19, 2021 59.61 60.60 58.87 59.70 229,786 -1.22(-2.00%)
Jul 16, 2021 62.98 63.31 60.91 60.92 245,232 -1.52(-2.43%)
Jul 15, 2021 63.97 64.38 61.73 62.44 367,031 -1.96(-3.04%)
Jul 14, 2021 66.07 66.92 64.32 64.40 287,085 -1.08(-1.65%)
Jul 13, 2021 64.80 65.64 64.47 65.48 347,760 +0.33(+0.51%)
Jul 12, 2021 65.45 65.74 64.45 65.15 230,473 -0.14(-0.21%)
Jul 09, 2021 63.81 65.67 63.40 65.29 266,770 +1.65(+2.59%)
Jul 08, 2021 63.50 64.49 62.31 63.64 341,684 -1.14(-1.76%)
Jul 07, 2021 66.85 67.37 64.47 64.78 291,261 -1.50(-2.26%)
Jul 06, 2021 67.70 67.79 65.23 66.28 268,732 -1.42(-2.10%)
Jul 02, 2021 68.70 69.11 67.58 67.70 280,220 -0.36(-0.53%)
Jul 01, 2021 68.79 69.33 67.86 68.06 360,959 -0.74(-1.08%)
Jun 30, 2021 68.33 69.22 68.01 68.80 560,989 +0.21(+0.31%)
Jun 29, 2021 67.34 68.68 67.13 68.59 383,675 +1.13(+1.68%)
Jun 28, 2021 66.67 68.03 66.55 67.46 413,898 +1.34(+2.03%)
Jun 25, 2021 66.62 67.61 65.97 66.12 880,032 -0.13(-0.20%)
Jun 24, 2021 65.01 66.65 65.00 66.25 498,141 +1.85(+2.87%)
Jun 23, 2021 64.09 64.95 63.93 64.40 808,462 +0.31(+0.48%)
Jun 22, 2021 64.03 64.34 63.54 64.09 423,724 -0.09(-0.14%)
Jun 21, 2021 63.63 64.32 62.77 64.18 473,388 +0.77(+1.21%)
Jun 18, 2021 64.86 65.38 63.20 63.41 666,572 -2.51(-3.81%)
Jun 17, 2021 65.43 66.99 65.29 65.92 271,739 +0.06(+0.09%)
Jun 16, 2021 66.67 67.33 65.28 65.86 297,645 -0.79(-1.19%)
Jun 15, 2021 67.03 67.75 66.42 66.65 216,483 -0.41(-0.61%)
Jun 14, 2021 66.50 67.11 66.00 67.06 496,777 +0.76(+1.15%)
Jun 11, 2021 66.49 67.06 65.72 66.30 278,261 -0.09(-0.14%)
Jun 10, 2021 67.19 68.26 66.08 66.39 378,565 -0.36(-0.54%)
Jun 09, 2021 67.78 67.80 66.66 66.75 380,107 -0.47(-0.70%)
Jun 08, 2021 66.42 67.31 65.55 67.22 378,258 +0.54(+0.81%)
Jun 07, 2021 66.79 67.07 65.68 66.68 509,865 -0.58(-0.86%)
Jun 04, 2021 65.89 67.75 65.56 67.26 620,926 +2.15(+3.30%)
Jun 03, 2021 65.00 65.69 63.87 65.11 2,077,110 +3.18(+5.13%)
Jun 02, 2021 62.88 63.20 61.75 61.93 734,063 -1.02(-1.62%)
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.