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 (%)
Aug 30, 2019 134.37 134.37 132.36 133.53 226,500 -0.23(-0.17%)
Aug 29, 2019 135.78 136.08 132.94 133.76 222,068 -0.97(-0.72%)
Aug 28, 2019 131.26 135.40 130.85 134.73 397,178 +2.72(+2.06%)
Aug 27, 2019 134.12 135.71 131.78 132.01 630,030 -1.31(-0.98%)
Aug 26, 2019 131.21 133.38 130.31 133.32 275,569 +3.17(+2.44%)
Aug 23, 2019 133.35 134.35 129.71 130.15 300,400 -3.65(-2.73%)
Aug 22, 2019 135.86 135.86 133.13 133.80 290,185 -1.54(-1.14%)
Aug 21, 2019 136.25 136.41 134.82 135.34 215,983 +0.32(+0.24%)
Aug 20, 2019 136.74 137.72 134.76 135.02 356,318 -1.57(-1.15%)
Aug 19, 2019 140.22 140.36 136.49 136.59 421,418 -1.93(-1.39%)
Aug 16, 2019 136.90 138.95 136.43 138.52 234,300 +2.42(+1.78%)
Aug 15, 2019 135.15 136.45 133.80 136.10 216,727 +1.30(+0.96%)
Aug 14, 2019 135.66 136.38 134.54 134.80 386,512 -2.57(-1.87%)
Aug 13, 2019 132.72 137.49 132.08 137.37 286,306 +4.19(+3.15%)
Aug 12, 2019 132.46 134.05 131.93 133.18 153,998 +0.15(+0.11%)
Aug 09, 2019 133.35 135.28 132.45 133.03 257,500 -1.07(-0.80%)
Aug 08, 2019 129.59 135.06 129.59 134.10 496,375 +4.61(+3.56%)
Aug 07, 2019 130.02 130.91 127.57 129.49 480,247 -1.75(-1.33%)
Aug 06, 2019 121.72 132.72 121.72 131.24 814,646 +14.08(+12.02%)
Aug 05, 2019 119.10 119.80 115.81 117.16 589,272 -4.42(-3.64%)
Aug 02, 2019 122.19 122.92 119.91 121.58 419,600 -0.97(-0.79%)
Aug 01, 2019 121.98 124.65 121.29 122.55 372,208 +0.47(+0.38%)
Jul 31, 2019 123.18 124.53 121.05 122.08 363,652 -1.29(-1.05%)
Jul 30, 2019 122.52 123.79 122.35 123.37 369,942 -0.39(-0.32%)
Jul 29, 2019 123.22 124.53 122.98 123.76 270,878 +0.51(+0.41%)
Jul 26, 2019 123.50 124.39 122.35 123.25 471,500 +0.34(+0.28%)
Jul 25, 2019 124.84 125.66 122.80 122.91 236,694 -1.93(-1.55%)
Jul 24, 2019 122.43 124.92 121.53 124.84 248,613 +1.95(+1.59%)
Jul 23, 2019 122.88 124.26 121.69 122.89 291,571 +0.46(+0.38%)
Jul 22, 2019 122.38 123.77 121.73 122.43 236,427 +0.48(+0.39%)
Jul 19, 2019 122.85 124.19 121.88 121.95 216,500 -0.93(-0.76%)
Jul 18, 2019 122.14 123.89 122.06 122.88 331,764 +0.88(+0.72%)
Jul 17, 2019 122.55 123.25 121.91 122.00 207,290 -0.57(-0.47%)
Jul 16, 2019 123.57 124.09 122.28 122.57 304,658 -0.82(-0.66%)
Jul 15, 2019 123.03 123.88 122.29 123.39 188,354 +0.89(+0.73%)
Jul 12, 2019 121.21 122.58 120.80 122.50 312,000 +0.99(+0.81%)
Jul 11, 2019 121.94 122.34 120.23 121.51 343,503 +0.45(+0.37%)
Jul 10, 2019 120.63 123.00 120.63 121.06 385,757 +0.85(+0.71%)
Jul 09, 2019 119.88 121.07 119.85 120.21 367,443 -0.36(-0.30%)
Jul 08, 2019 120.45 121.49 119.50 120.57 296,930 -0.05(-0.04%)
Jul 05, 2019 119.16 120.74 118.86 120.62 385,200 +0.87(+0.73%)
Jul 03, 2019 120.57 120.73 119.29 119.75 165,400 -0.22(-0.18%)
Jul 02, 2019 119.84 120.33 119.02 119.97 353,298 -0.22(-0.18%)
Jul 01, 2019 121.69 122.24 119.91 120.19 463,709 -0.15(-0.12%)
Jun 28, 2019 119.39 120.92 118.47 120.34 723,000 +1.04(+0.87%)
Jun 27, 2019 117.39 119.45 117.39 119.30 388,691 +2.67(+2.29%)
Jun 26, 2019 117.32 118.58 115.28 116.63 334,243 +0.03(+0.03%)
Jun 25, 2019 116.00 117.60 115.48 116.60 580,053 +0.71(+0.61%)
Jun 24, 2019 117.27 117.34 115.41 115.89 458,713 -1.56(-1.33%)
Jun 21, 2019 117.09 117.98 116.38 117.45 876,800 -0.30(-0.25%)
Jun 20, 2019 118.53 119.85 116.19 117.75 520,275 +0.67(+0.57%)
Jun 19, 2019 114.60 117.40 113.44 117.08 750,304 +3.05(+2.67%)
Jun 18, 2019 114.26 115.93 113.55 114.03 621,300 +0.73(+0.64%)
Jun 17, 2019 112.49 113.94 112.21 113.30 704,014 +1.19(+1.06%)
Jun 14, 2019 111.61 112.67 110.86 112.11 416,900 +0.33(+0.30%)
Jun 13, 2019 110.58 112.23 109.93 111.78 565,085 +1.71(+1.55%)
Jun 12, 2019 108.10 110.30 108.02 110.07 551,411 +1.95(+1.80%)
Jun 11, 2019 108.30 109.31 106.80 108.12 849,863 +0.67(+0.62%)
Jun 10, 2019 104.38 108.24 103.56 107.45 831,090 +3.73(+3.60%)
Jun 07, 2019 103.50 104.41 102.66 103.72 446,200 +0.52(+0.50%)
Jun 06, 2019 103.25 103.84 102.79 103.20 628,379 -0.04(-0.04%)
Jun 05, 2019 101.26 103.33 101.26 103.24 465,839 +2.21(+2.19%)
Jun 04, 2019 98.50 101.15 97.69 101.03 394,452 +3.58(+3.67%)
Jun 03, 2019 97.30 98.36 96.36 97.45 488,568 +0.46(+0.47%)
May 31, 2019 96.87 97.96 95.40 96.99 458,400 -1.07(-1.09%)
May 30, 2019 98.07 98.99 97.07 98.06 262,402 +0.07(+0.07%)
May 29, 2019 97.45 98.43 96.86 97.99 658,877 -0.37(-0.38%)
May 28, 2019 101.09 101.87 98.27 98.36 342,981 -2.65(-2.62%)
May 24, 2019 99.47 101.17 99.04 101.01 369,000 +1.96(+1.98%)
May 23, 2019 101.65 101.65 98.73 99.05 348,599 -3.42(-3.34%)
May 22, 2019 100.70 102.99 100.57 102.47 492,547 +1.30(+1.28%)
May 21, 2019 100.58 101.45 100.15 101.17 708,776 +1.04(+1.04%)
May 20, 2019 99.07 101.10 98.32 100.13 300,041 +0.06(+0.06%)
May 17, 2019 101.01 101.97 100.04 100.07 325,600 -1.72(-1.69%)
May 16, 2019 99.16 102.39 98.73 101.79 843,888 +2.32(+2.33%)
May 15, 2019 98.93 101.48 98.27 99.47 649,205 -0.46(-0.46%)
May 14, 2019 96.69 100.90 95.15 99.93 800,640 +5.44(+5.76%)
May 13, 2019 95.53 96.13 93.85 94.49 750,432 -2.58(-2.66%)
May 10, 2019 96.32 97.47 94.62 97.07 403,000 +0.23(+0.24%)
May 09, 2019 95.31 97.59 95.09 96.84 736,569 +0.34(+0.35%)
May 08, 2019 98.80 99.71 95.97 96.50 923,458 -1.49(-1.52%)
May 07, 2019 93.16 98.20 93.16 97.99 1,137,547 +4.13(+4.40%)
May 06, 2019 91.81 94.50 91.61 93.86 496,702 +0.44(+0.47%)
May 03, 2019 91.35 93.46 90.95 93.42 486,400 +2.75(+3.03%)
May 02, 2019 89.02 90.94 89.02 90.67 509,636 +1.44(+1.61%)
May 01, 2019 88.50 91.15 88.12 89.23 690,934 +1.95(+2.23%)
Apr 30, 2019 88.34 88.51 86.74 87.28 654,710 -0.33(-0.38%)
Apr 29, 2019 86.83 88.11 86.50 87.61 773,765 +1.13(+1.31%)
Apr 26, 2019 85.26 86.60 84.56 86.48 494,500 +1.30(+1.53%)
Apr 25, 2019 84.35 85.66 83.67 85.18 482,983 +0.51(+0.60%)
Apr 24, 2019 85.24 85.94 84.55 84.67 512,169 -0.69(-0.81%)
Apr 23, 2019 83.61 85.69 83.32 85.36 762,945 +2.07(+2.49%)
Apr 22, 2019 81.61 83.81 81.61 83.29 385,611 +1.17(+1.42%)
Apr 18, 2019 81.63 82.78 80.23 82.12 357,100 +0.38(+0.46%)
Apr 17, 2019 85.50 85.50 80.92 81.74 702,462 -3.17(-3.73%)
Apr 16, 2019 87.69 88.28 84.72 84.91 393,941 -2.18(-2.50%)
Apr 15, 2019 88.06 88.21 86.79 87.09 246,926 -0.45(-0.51%)
Apr 12, 2019 89.04 89.30 87.46 87.54 457,100 -1.09(-1.23%)
Apr 11, 2019 89.09 89.34 88.34 88.63 217,907 -0.17(-0.19%)
Apr 10, 2019 88.46 90.00 87.97 88.80 562,382 +0.63(+0.71%)
Apr 09, 2019 88.99 89.11 88.06 88.17 368,522 -1.26(-1.41%)
Apr 08, 2019 88.93 89.43 87.15 89.43 249,386 +0.03(+0.03%)
Apr 05, 2019 88.83 90.27 88.39 89.40 360,800 +0.54(+0.61%)
Apr 04, 2019 90.72 90.96 88.17 88.86 418,001 -1.68(-1.86%)
Apr 03, 2019 89.02 91.36 89.02 90.54 636,713 +2.04(+2.31%)
Apr 02, 2019 89.65 89.65 87.78 88.50 685,869 -1.25(-1.39%)
Apr 01, 2019 88.20 89.80 88.00 89.75 622,788 +2.27(+2.59%)
Mar 29, 2019 86.55 88.03 86.49 87.48 585,000 +1.81(+2.11%)
Mar 28, 2019 85.88 86.76 84.94 85.67 205,275 +0.25(+0.29%)
Mar 27, 2019 85.62 86.38 84.26 85.42 349,684 -0.28(-0.33%)
Mar 26, 2019 86.29 87.24 85.40 85.70 237,118 +0.32(+0.37%)
Mar 25, 2019 84.60 85.94 83.75 85.38 254,421 +0.86(+1.02%)
Mar 22, 2019 87.54 87.87 84.40 84.52 272,500 -3.62(-4.11%)
Mar 21, 2019 86.31 88.95 86.15 88.14 324,866 +1.39(+1.60%)
Mar 20, 2019 86.83 87.37 85.73 86.75 408,048 -0.09(-0.10%)
Mar 19, 2019 85.34 87.23 85.18 86.84 286,312 +1.75(+2.06%)
Mar 18, 2019 86.98 86.98 84.34 85.09 373,936 -1.60(-1.85%)
Mar 15, 2019 87.00 87.83 85.98 86.69 732,400 -0.06(-0.07%)
Mar 14, 2019 87.27 87.27 85.89 86.75 379,351 -0.55(-0.63%)
Mar 13, 2019 88.19 88.62 87.02 87.30 526,234 -0.64(-0.73%)
Mar 12, 2019 87.38 88.14 87.14 87.94 327,886 +0.64(+0.73%)
Mar 11, 2019 85.99 87.50 85.31 87.30 466,629 +1.41(+1.64%)
Mar 08, 2019 84.29 85.95 84.02 85.89 587,100 +1.32(+1.56%)
Mar 07, 2019 84.04 84.86 83.03 84.57 313,531 +0.44(+0.52%)
Mar 06, 2019 86.23 86.23 83.70 84.13 352,522 -1.58(-1.84%)
Mar 05, 2019 86.10 86.67 85.31 85.71 161,594 -0.68(-0.79%)
Mar 04, 2019 88.13 88.33 85.42 86.39 362,020 -1.74(-1.97%)
Mar 01, 2019 87.60 88.62 87.07 88.13 416,900 +1.26(+1.45%)
Feb 28, 2019 87.24 87.65 86.56 86.87 346,572 -0.26(-0.30%)
Feb 27, 2019 87.40 87.71 86.26 87.13 210,404 -0.40(-0.46%)
Feb 26, 2019 89.45 89.45 87.03 87.53 321,331 -1.95(-2.18%)
Feb 25, 2019 90.21 90.42 89.00 89.48 616,924 -0.12(-0.13%)
Feb 22, 2019 88.85 90.05 88.49 89.60 285,400 +0.98(+1.11%)
Feb 21, 2019 89.21 89.41 88.27 88.62 316,190 -0.39(-0.44%)
Feb 20, 2019 87.55 89.24 87.25 89.01 465,938 +1.15(+1.31%)
Feb 19, 2019 87.84 88.93 87.57 87.86 589,844 -0.14(-0.16%)
Feb 15, 2019 86.52 88.03 86.32 88.00 657,300 +1.83(+2.12%)
Feb 14, 2019 85.66 86.26 85.17 86.17 439,035 +0.16(+0.19%)
Feb 13, 2019 85.54 86.62 84.75 86.01 455,162 +0.70(+0.82%)
Feb 12, 2019 84.68 85.87 83.79 85.31 447,432 +1.25(+1.49%)
Feb 11, 2019 83.32 84.16 82.77 84.06 533,515 +0.81(+0.97%)
Feb 08, 2019 84.24 84.98 82.28 83.25 742,900 -1.78(-2.09%)
Feb 07, 2019 84.58 85.35 84.39 85.03 690,303 -0.32(-0.37%)
Feb 06, 2019 84.61 85.37 83.09 85.35 881,329 +0.74(+0.87%)
Feb 05, 2019 90.51 90.51 83.05 84.61 2,480,231 -12.56(-12.93%)
Feb 04, 2019 96.19 97.25 96.05 97.17 376,901 +0.49(+0.51%)
Feb 01, 2019 98.48 98.98 96.41 96.68 353,800 -2.23(-2.25%)
Jan 31, 2019 97.61 100.00 97.61 98.91 253,334 +1.58(+1.62%)
Jan 30, 2019 96.46 97.50 95.52 97.33 268,066 +1.38(+1.44%)
Jan 29, 2019 96.37 96.84 95.29 95.95 275,461 -0.40(-0.42%)
Jan 28, 2019 96.12 96.87 95.04 96.35 333,613 -0.66(-0.68%)
Jan 25, 2019 97.82 98.00 96.86 97.01 477,400 -0.33(-0.34%)
Jan 24, 2019 97.69 98.09 96.50 97.34 305,249 -0.15(-0.15%)
Jan 23, 2019 98.47 99.16 96.27 97.49 270,921 -0.65(-0.66%)
Jan 22, 2019 100.05 100.52 97.13 98.14 373,009 -2.78(-2.75%)
Jan 18, 2019 100.62 102.28 100.12 100.92 440,400 +1.35(+1.36%)
Jan 17, 2019 98.37 100.63 98.37 99.57 311,540 +0.66(+0.67%)
Jan 16, 2019 99.64 100.05 98.78 98.91 400,969 -0.05(-0.05%)
Jan 15, 2019 97.57 99.50 97.57 98.96 299,121 +1.38(+1.41%)
Jan 14, 2019 98.88 99.19 97.47 97.58 287,647 -2.20(-2.20%)
Jan 11, 2019 101.57 101.91 99.21 99.78 532,800 -2.13(-2.09%)
Jan 10, 2019 101.50 101.95 100.52 101.91 354,257 -0.21(-0.21%)
Jan 09, 2019 100.50 102.70 100.38 102.12 455,509 +2.42(+2.43%)
Jan 08, 2019 99.78 100.56 97.70 99.70 429,381 +0.99(+1.00%)
Jan 07, 2019 98.83 99.91 98.03 98.71 391,431 -0.01(-0.01%)
Jan 04, 2019 96.16 99.97 96.06 98.72 419,600 +3.49(+3.66%)
Jan 03, 2019 97.28 97.28 94.33 95.23 295,821 -2.07(-2.13%)
Jan 02, 2019 98.91 99.31 96.13 97.30 560,013 -2.75(-2.75%)
Dec 31, 2018 96.55 100.09 96.28 100.05 634,700 +4.32(+4.51%)
Dec 28, 2018 95.03 97.18 93.99 95.73 341,600 +0.98(+1.03%)
Dec 27, 2018 93.37 94.76 91.26 94.75 371,461 +0.22(+0.23%)
Dec 26, 2018 91.36 94.64 90.64 94.53 567,686 +3.87(+4.27%)
Dec 24, 2018 91.67 92.12 89.95 90.66 266,100 -1.51(-1.64%)
Dec 21, 2018 96.28 96.64 91.88 92.17 1,146,800 -3.99(-4.15%)
Dec 20, 2018 98.28 98.28 94.96 96.16 517,408 -2.14(-2.18%)
Dec 19, 2018 101.23 102.14 97.56 98.30 407,821 -2.92(-2.88%)
Dec 18, 2018 102.19 102.55 100.58 101.22 327,919 -0.23(-0.23%)
Dec 17, 2018 101.82 103.94 99.97 101.45 681,170 -1.40(-1.36%)
Dec 14, 2018 102.50 103.76 102.40 102.85 814,400 -0.09(-0.09%)
Dec 13, 2018 104.13 105.00 102.12 102.94 345,311 -0.86(-0.83%)
Dec 12, 2018 104.22 105.19 103.55 103.80 607,575 +0.56(+0.54%)
Dec 11, 2018 105.25 105.30 102.48 103.24 485,894 -0.96(-0.92%)
Dec 10, 2018 102.91 104.72 102.09 104.20 457,176 +1.03(+1.00%)
Dec 07, 2018 104.57 105.28 101.84 103.17 609,200 -2.03(-1.93%)
Dec 06, 2018 103.53 105.33 102.22 105.20 513,412 +0.40(+0.38%)
Dec 04, 2018 108.38 108.75 103.76 104.80 560,400 -3.60(-3.32%)
Dec 03, 2018 108.71 109.45 106.06 108.40 364,186 +1.12(+1.04%)
Nov 30, 2018 106.74 108.23 106.25 107.28 456,000 +0.78(+0.73%)
Nov 29, 2018 106.20 107.98 106.01 106.50 280,002 -0.68(-0.63%)
Nov 28, 2018 102.70 107.35 102.70 107.18 754,712 +4.47(+4.35%)
Nov 27, 2018 103.90 104.73 102.10 102.71 494,526 -1.39(-1.34%)
Nov 26, 2018 102.83 104.47 102.31 104.10 618,735 +1.96(+1.92%)
Nov 23, 2018 101.27 103.51 101.27 102.14 215,200 -0.04(-0.04%)
Nov 21, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
Nov 20, 2018 101.01 103.20 99.13 102.13 411,351 -0.72(-0.70%)
Nov 19, 2018 110.87 110.97 102.53 102.85 566,713 -7.95(-7.18%)
Nov 16, 2018 107.32 111.13 105.37 110.80 464,100 +2.53(+2.34%)
Nov 15, 2018 105.19 108.40 104.17 108.27 347,213 +1.96(+1.84%)
Nov 14, 2018 107.40 108.27 104.14 106.31 573,755 -0.01(-0.01%)
Nov 13, 2018 105.85 107.75 105.20 106.32 421,832 +1.06(+1.01%)
Nov 12, 2018 110.92 112.44 104.81 105.26 806,947 -6.35(-5.69%)
Nov 09, 2018 114.44 114.54 109.68 111.61 667,800 -3.47(-3.02%)
Nov 08, 2018 113.68 116.69 113.30 115.08 631,825 -0.01(-0.01%)
Nov 07, 2018 109.43 115.35 109.28 115.09 665,856 +6.28(+5.77%)
Nov 06, 2018 106.75 109.96 105.24 108.81 668,221 +3.36(+3.19%)
Nov 05, 2018 105.51 105.96 104.09 105.45 476,490 +0.11(+0.10%)
Nov 02, 2018 107.42 108.65 104.21 105.34 421,800 -1.46(-1.37%)
Nov 01, 2018 104.71 107.16 104.56 106.80 451,451 +2.33(+2.23%)
Oct 31, 2018 105.69 107.40 104.36 104.47 569,856 +0.14(+0.13%)
Oct 30, 2018 100.52 104.51 99.99 104.33 344,366 +3.71(+3.69%)
Oct 29, 2018 104.00 104.82 99.77 100.62 586,375 -2.75(-2.66%)
Oct 26, 2018 101.22 105.03 100.31 103.37 406,600 +0.98(+0.96%)
Oct 25, 2018 103.65 105.51 101.00 102.39 671,823 -1.32(-1.27%)
Oct 24, 2018 106.39 109.16 103.36 103.71 251,706 -2.81(-2.64%)
Oct 23, 2018 106.18 107.47 103.62 106.52 391,045 -0.95(-0.88%)
Oct 22, 2018 106.35 108.95 106.35 107.47 352,892 +1.16(+1.09%)
Oct 19, 2018 108.49 109.60 105.91 106.31 366,800 -2.20(-2.03%)
Oct 18, 2018 110.51 110.75 107.91 108.51 301,037 -2.08(-1.88%)
Oct 17, 2018 111.14 111.46 109.01 110.59 287,577 -0.75(-0.67%)
Oct 16, 2018 107.86 111.57 107.00 111.34 283,594 +4.32(+4.04%)
Oct 15, 2018 106.44 107.99 104.02 107.02 332,836 +0.54(+0.51%)
Oct 12, 2018 108.36 109.97 104.80 106.48 711,700 +0.08(+0.08%)
Oct 11, 2018 105.51 108.19 105.05 106.40 688,139 +0.73(+0.69%)
Oct 10, 2018 108.10 108.96 105.47 105.67 691,420 -2.33(-2.16%)
Oct 09, 2018 109.28 110.91 107.84 108.00 385,329 -1.50(-1.37%)
Oct 08, 2018 108.56 110.52 107.67 109.50 811,786 +0.79(+0.73%)
Oct 05, 2018 109.14 109.25 106.05 108.71 499,100 -0.29(-0.27%)
Oct 04, 2018 111.47 111.47 108.00 109.00 400,954 -3.27(-2.91%)
Oct 03, 2018 113.50 114.36 111.77 112.27 289,193 -0.79(-0.70%)
Oct 02, 2018 116.15 116.91 112.72 113.06 519,341 -3.57(-3.06%)
Oct 01, 2018 115.28 117.56 114.46 116.63 619,725 +2.05(+1.79%)
Sep 28, 2018 112.73 115.50 112.73 114.58 372,700 +1.43(+1.26%)
Sep 27, 2018 113.24 113.86 112.20 113.15 261,590 +0.19(+0.17%)
Sep 26, 2018 114.02 114.56 112.71 112.96 304,987 -0.67(-0.59%)
Sep 25, 2018 113.17 114.06 111.83 113.63 349,108 +0.86(+0.76%)
Sep 24, 2018 111.00 113.00 110.25 112.77 395,539 +1.20(+1.08%)
Sep 21, 2018 111.57 112.04 111.11 111.57 784,500 +0.49(+0.44%)
Sep 20, 2018 110.25 111.65 109.86 111.08 481,614 +1.31(+1.19%)
Sep 19, 2018 109.54 110.52 108.05 109.77 501,156 -0.01(-0.01%)
Sep 18, 2018 108.67 110.26 106.11 109.78 407,836 +1.10(+1.01%)
Sep 17, 2018 114.60 114.66 108.60 108.68 424,308 -5.77(-5.04%)
Sep 14, 2018 112.30 114.77 111.98 114.45 384,900 +2.59(+2.32%)
Sep 13, 2018 111.50 112.62 110.55 111.86 253,777 +0.65(+0.58%)
Sep 12, 2018 111.38 111.41 109.30 111.21 509,695 -0.38(-0.34%)
Sep 11, 2018 112.06 112.77 110.81 111.59 463,681 -0.47(-0.42%)
Sep 10, 2018 112.19 113.35 111.83 112.06 379,012 +0.04(+0.04%)
Sep 07, 2018 110.90 113.61 109.84 112.02 330,700 +0.88(+0.79%)
Sep 06, 2018 111.21 111.91 110.45 111.14 337,842 +0.03(+0.03%)
Sep 05, 2018 112.20 112.20 109.57 111.11 431,524 -1.45(-1.29%)
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.