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

Haemonetics Corp (NY: HAE )

91.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 91.37 92.33 90.48 91.50 488,159 +0.51(+0.56%)
Apr 26, 2024 87.49 91.58 87.49 90.99 749,023 +3.33(+3.80%)
Apr 25, 2024 85.76 87.76 84.45 87.66 431,156 +1.44(+1.67%)
Apr 24, 2024 84.07 86.30 83.60 86.22 238,823 +1.15(+1.35%)
Apr 23, 2024 84.20 85.84 83.69 85.07 231,275 +1.45(+1.73%)
Apr 22, 2024 81.52 83.85 80.90 83.62 402,130 +2.38(+2.93%)
Apr 19, 2024 83.32 83.32 80.15 81.24 845,073 -2.22(-2.66%)
Apr 18, 2024 85.14 86.14 82.89 83.46 966,385 -1.42(-1.67%)
Apr 17, 2024 84.26 85.45 84.06 84.88 359,409 +0.71(+0.84%)
Apr 16, 2024 84.36 84.92 83.64 84.17 273,091 -0.71(-0.84%)
Apr 15, 2024 85.39 86.24 84.86 84.88 318,187 -0.34(-0.40%)
Apr 12, 2024 85.98 86.22 84.67 85.22 395,113 -1.30(-1.50%)
Apr 11, 2024 86.80 86.80 85.82 86.52 402,449 +0.37(+0.43%)
Apr 10, 2024 86.25 87.34 85.64 86.15 398,286 -0.91(-1.05%)
Apr 09, 2024 85.89 87.11 85.67 87.06 307,288 +1.74(+2.04%)
Apr 08, 2024 84.90 85.58 84.61 85.32 234,853 +0.67(+0.79%)
Apr 05, 2024 84.76 85.29 84.24 84.65 272,372 -0.24(-0.28%)
Apr 04, 2024 84.73 86.03 84.44 84.89 384,690 +0.97(+1.16%)
Apr 03, 2024 83.67 84.69 83.23 83.92 532,896 -0.25(-0.30%)
Apr 02, 2024 83.58 85.08 83.13 84.17 510,380 -0.62(-0.73%)
Apr 01, 2024 85.72 86.11 83.67 84.79 355,019 -0.56(-0.66%)
Mar 28, 2024 83.92 85.45 83.67 85.35 593,876 +1.26(+1.50%)
Mar 27, 2024 82.39 84.16 82.30 84.09 298,230 +2.45(+3.00%)
Mar 26, 2024 82.33 82.53 80.88 81.64 347,661 -0.18(-0.22%)
Mar 25, 2024 80.89 82.13 80.83 81.82 483,055 +1.54(+1.92%)
Mar 22, 2024 80.81 81.37 79.79 80.28 372,066 -0.01(-0.01%)
Mar 21, 2024 80.10 81.23 79.55 80.29 509,980 +0.47(+0.59%)
Mar 20, 2024 77.01 80.43 76.57 79.82 666,490 +2.31(+2.98%)
Mar 19, 2024 75.79 78.00 75.79 77.51 523,908 +1.72(+2.27%)
Mar 18, 2024 75.19 76.13 74.62 75.79 445,559 +0.97(+1.30%)
Mar 15, 2024 75.02 75.65 72.86 74.82 899,581 -0.78(-1.03%)
Mar 14, 2024 76.20 76.55 74.79 75.60 290,464 -0.74(-0.97%)
Mar 13, 2024 76.90 77.83 76.29 76.34 265,913 -0.53(-0.69%)
Mar 12, 2024 77.97 78.57 76.85 76.87 479,746 -1.49(-1.90%)
Mar 11, 2024 79.32 80.23 78.35 78.36 491,151 -1.25(-1.57%)
Mar 08, 2024 78.00 80.04 77.89 79.61 449,474 +1.86(+2.39%)
Mar 07, 2024 77.50 78.57 77.50 77.75 618,622 +0.30(+0.39%)
Mar 06, 2024 76.84 77.49 76.48 77.45 406,921 +0.95(+1.24%)
Mar 05, 2024 75.68 76.52 74.64 76.50 441,962 +1.72(+2.30%)
Mar 04, 2024 74.18 74.98 73.68 74.78 281,333 +0.62(+0.84%)
Mar 01, 2024 72.85 74.26 72.57 74.16 464,512 +1.18(+1.62%)
Feb 29, 2024 75.62 75.77 72.00 72.98 589,442 -1.89(-2.52%)
Feb 28, 2024 73.85 74.94 73.53 74.87 348,469 +0.59(+0.79%)
Feb 27, 2024 73.33 74.61 73.25 74.28 337,761 +1.07(+1.46%)
Feb 26, 2024 73.27 74.07 72.30 73.21 365,207 -0.30(-0.41%)
Feb 23, 2024 74.86 74.98 73.02 73.51 357,086 -1.39(-1.86%)
Feb 22, 2024 73.28 74.99 73.15 74.90 383,924 +1.63(+2.22%)
Feb 21, 2024 71.00 73.30 71.00 73.27 552,120 +1.84(+2.58%)
Feb 20, 2024 71.99 73.36 71.39 71.43 640,744 -0.93(-1.29%)
Feb 16, 2024 71.46 73.76 71.21 72.36 731,926 +0.48(+0.67%)
Feb 15, 2024 71.50 72.28 70.80 71.88 654,353 +0.64(+0.90%)
Feb 14, 2024 71.93 72.04 70.74 71.24 386,989 -0.46(-0.64%)
Feb 13, 2024 73.18 73.96 71.37 71.70 581,561 -3.07(-4.11%)
Feb 12, 2024 74.20 75.43 72.22 74.77 779,905 +0.57(+0.77%)
Feb 09, 2024 77.86 78.41 73.02 74.20 903,965 -3.91(-5.01%)
Feb 08, 2024 81.26 81.50 75.83 78.11 1,262,842 +1.00(+1.30%)
Feb 07, 2024 77.10 78.31 76.72 77.11 744,938 +0.01(+0.01%)
Feb 06, 2024 75.20 77.35 74.75 77.10 469,797 +1.72(+2.28%)
Feb 05, 2024 75.60 76.06 74.65 75.38 429,332 -0.94(-1.23%)
Feb 02, 2024 77.17 77.33 76.02 76.32 369,053 -1.68(-2.15%)
Feb 01, 2024 76.63 78.61 76.08 78.00 723,345 +1.54(+2.01%)
Jan 31, 2024 80.41 80.41 76.24 76.46 738,737 -3.79(-4.72%)
Jan 30, 2024 81.18 81.18 80.01 80.25 253,792 -1.09(-1.34%)
Jan 29, 2024 80.92 81.57 80.37 81.34 416,995 +0.04(+0.05%)
Jan 26, 2024 81.97 82.33 80.93 81.30 276,869 +0.07(+0.09%)
Jan 25, 2024 82.42 82.58 80.86 81.23 314,794 -0.55(-0.67%)
Jan 24, 2024 84.35 84.35 81.73 81.78 308,907 -1.99(-2.38%)
Jan 23, 2024 85.15 85.41 82.85 83.77 317,524 -0.98(-1.16%)
Jan 22, 2024 84.84 85.54 83.61 84.75 517,888 +0.79(+0.94%)
Jan 19, 2024 83.70 83.99 82.51 83.96 326,416 +0.46(+0.55%)
Jan 18, 2024 82.74 83.63 81.89 83.50 343,357 +0.90(+1.09%)
Jan 17, 2024 82.04 82.89 81.63 82.60 290,904 -0.10(-0.12%)
Jan 16, 2024 82.21 82.99 81.96 82.70 175,933 -0.30(-0.36%)
Jan 12, 2024 83.80 83.81 81.99 83.00 195,466 +0.17(+0.21%)
Jan 11, 2024 83.28 83.47 82.00 82.83 279,012 -0.84(-1.00%)
Jan 10, 2024 83.81 84.40 82.49 83.67 321,439 +0.44(+0.53%)
Jan 09, 2024 84.04 84.60 82.58 83.23 373,731 -1.95(-2.29%)
Jan 08, 2024 81.63 85.18 81.63 85.18 379,085 +3.75(+4.61%)
Jan 05, 2024 81.31 81.87 80.68 81.43 258,059 -0.38(-0.46%)
Jan 04, 2024 81.24 82.14 80.55 81.81 349,226 +0.10(+0.12%)
Jan 03, 2024 84.44 84.44 81.60 81.71 412,023 -3.43(-4.03%)
Jan 02, 2024 85.02 86.00 84.21 85.14 253,444 -0.37(-0.43%)
Dec 29, 2023 86.87 87.07 85.49 85.51 268,822 -1.40(-1.61%)
Dec 28, 2023 86.75 87.83 86.20 86.91 179,059 +0.06(+0.07%)
Dec 27, 2023 87.00 87.26 86.07 86.85 185,209 +0.13(+0.15%)
Dec 26, 2023 88.01 88.01 86.64 86.72 215,505 -1.28(-1.45%)
Dec 22, 2023 86.22 88.04 86.22 88.00 276,558 +2.50(+2.92%)
Dec 21, 2023 86.85 88.14 84.63 85.50 587,655 -0.69(-0.80%)
Dec 20, 2023 87.70 88.56 85.96 86.19 374,261 -1.62(-1.84%)
Dec 19, 2023 89.04 89.04 86.83 87.81 382,976 -0.56(-0.63%)
Dec 18, 2023 90.10 90.10 88.23 88.37 289,225 -0.81(-0.91%)
Dec 15, 2023 89.05 90.07 88.23 89.18 658,678 +0.42(+0.47%)
Dec 14, 2023 90.12 90.12 88.17 88.76 350,792 +0.77(+0.88%)
Dec 13, 2023 86.68 88.09 85.56 87.99 342,013 +1.52(+1.76%)
Dec 12, 2023 84.63 87.05 83.69 86.47 225,530 +1.33(+1.56%)
Dec 11, 2023 84.85 85.60 84.57 85.14 183,350 +0.30(+0.35%)
Dec 08, 2023 83.17 84.89 82.80 84.84 226,650 +1.58(+1.90%)
Dec 07, 2023 82.64 83.31 82.00 83.26 212,404 +1.13(+1.38%)
Dec 06, 2023 82.96 83.06 81.65 82.13 153,138 +0.04(+0.05%)
Dec 05, 2023 82.75 83.45 81.72 82.09 191,526 -1.20(-1.44%)
Dec 04, 2023 83.99 84.90 82.17 83.29 220,896 -0.97(-1.15%)
Dec 01, 2023 80.94 84.62 80.48 84.26 367,798 +3.39(+4.19%)
Nov 30, 2023 80.80 81.16 80.04 80.87 219,793 +0.28(+0.35%)
Nov 29, 2023 81.76 82.46 79.97 80.59 216,459 -0.82(-1.01%)
Nov 28, 2023 82.68 83.81 82.68 81.41 286,881 -0.57(-0.70%)
Nov 27, 2023 81.46 82.28 80.94 81.98 349,595 +0.04(+0.05%)
Nov 24, 2023 82.48 83.03 81.65 81.94 70,689 -0.04(-0.05%)
Nov 22, 2023 83.25 83.86 81.98 81.98 218,328 -0.47(-0.57%)
Nov 21, 2023 83.13 83.62 82.11 82.45 245,517 -0.48(-0.58%)
Nov 20, 2023 84.02 84.13 82.26 82.93 282,490 -0.28(-0.34%)
Nov 17, 2023 88.52 89.31 82.36 83.21 774,753 -6.01(-6.74%)
Nov 16, 2023 89.39 89.61 88.86 89.22 134,421 -0.09(-0.10%)
Nov 15, 2023 89.20 90.53 89.14 89.31 283,408 -0.08(-0.09%)
Nov 14, 2023 88.22 89.67 87.65 89.39 305,850 +2.72(+3.14%)
Nov 13, 2023 86.19 87.63 84.05 86.67 144,875 +0.55(+0.64%)
Nov 10, 2023 85.81 86.63 84.95 86.12 177,987 +0.54(+0.63%)
Nov 09, 2023 86.44 87.00 84.62 85.58 274,650 -0.59(-0.68%)
Nov 08, 2023 88.08 88.36 86.10 86.17 204,893 -2.40(-2.71%)
Nov 07, 2023 88.51 89.15 87.62 88.57 230,959 +0.11(+0.12%)
Nov 06, 2023 88.19 88.81 86.57 88.46 235,839 +0.03(+0.03%)
Nov 03, 2023 87.78 89.00 84.71 88.43 408,144 +2.97(+3.48%)
Nov 02, 2023 87.90 89.71 82.91 85.46 616,879 -0.93(-1.08%)
Nov 01, 2023 84.93 86.46 83.96 86.39 365,204 +1.16(+1.36%)
Oct 31, 2023 85.33 85.64 84.27 85.23 206,460 +0.31(+0.37%)
Oct 30, 2023 85.68 85.68 84.24 84.92 240,714 +0.37(+0.44%)
Oct 27, 2023 83.65 84.78 82.12 84.55 326,687 +1.00(+1.20%)
Oct 26, 2023 84.75 85.05 83.39 83.55 325,945 -1.41(-1.66%)
Oct 25, 2023 87.12 87.12 84.44 84.96 292,562 -2.87(-3.27%)
Oct 24, 2023 88.70 89.34 87.80 87.83 270,139 -0.87(-0.98%)
Oct 23, 2023 89.00 89.94 88.38 88.70 247,227 -0.35(-0.39%)
Oct 20, 2023 90.63 90.69 89.03 89.05 331,112 -1.35(-1.49%)
Oct 19, 2023 90.28 91.90 90.04 90.40 271,961 -0.37(-0.41%)
Oct 18, 2023 90.26 91.74 89.97 90.77 168,031 -0.11(-0.12%)
Oct 17, 2023 89.67 92.14 89.67 90.88 312,897 +0.80(+0.89%)
Oct 16, 2023 90.55 91.12 89.44 90.08 214,986 +0.72(+0.81%)
Oct 13, 2023 87.68 89.47 87.68 89.36 173,195 +1.67(+1.90%)
Oct 12, 2023 89.50 89.50 87.68 87.69 176,088 -2.08(-2.32%)
Oct 11, 2023 91.69 91.91 88.84 89.77 447,178 -2.84(-3.07%)
Oct 10, 2023 90.96 93.58 90.96 92.61 348,342 +1.86(+2.05%)
Oct 09, 2023 89.05 91.12 88.11 90.75 179,919 +1.09(+1.22%)
Oct 06, 2023 87.22 89.74 86.52 89.66 186,178 +2.12(+2.42%)
Oct 05, 2023 86.77 87.87 86.19 87.54 234,777 +1.04(+1.20%)
Oct 04, 2023 87.33 87.65 85.76 86.50 292,784 -0.74(-0.85%)
Oct 03, 2023 87.89 87.89 86.70 87.24 192,180 -0.92(-1.04%)
Oct 02, 2023 89.57 89.57 87.97 88.16 174,085 -1.42(-1.59%)
Sep 29, 2023 91.61 92.73 89.22 89.58 336,066 -1.58(-1.73%)
Sep 28, 2023 88.79 92.11 88.79 91.16 268,782 +3.30(+3.76%)
Sep 27, 2023 88.37 89.20 86.91 87.86 470,596 -0.38(-0.43%)
Sep 26, 2023 91.52 92.03 88.23 88.24 440,337 -3.42(-3.73%)
Sep 25, 2023 89.85 91.93 91.37 91.66 261,131 +1.61(+1.79%)
Sep 22, 2023 90.24 91.14 89.81 90.05 263,203 -0.04(-0.04%)
Sep 21, 2023 91.29 91.29 89.12 90.09 312,087 -1.72(-1.87%)
Sep 20, 2023 91.95 92.49 91.58 91.81 215,121 +0.47(+0.51%)
Sep 19, 2023 91.56 91.98 90.67 91.34 201,602 +0.19(+0.21%)
Sep 18, 2023 90.46 91.89 89.74 91.15 195,792 +1.04(+1.15%)
Sep 15, 2023 90.27 90.36 89.11 90.11 746,572 +0.05(+0.06%)
Sep 14, 2023 90.09 90.92 88.65 90.06 356,319 +0.45(+0.50%)
Sep 13, 2023 89.72 90.34 88.86 89.61 203,914 -0.35(-0.39%)
Sep 12, 2023 90.65 91.88 89.67 89.96 281,598 -0.79(-0.87%)
Sep 11, 2023 88.65 90.80 88.65 90.75 236,706 +2.27(+2.57%)
Sep 08, 2023 88.08 89.05 87.71 88.48 184,241 +0.57(+0.65%)
Sep 07, 2023 89.01 89.01 86.91 87.91 214,049 -0.83(-0.94%)
Sep 06, 2023 86.99 88.81 86.65 88.74 225,605 +1.50(+1.72%)
Sep 05, 2023 89.56 90.11 87.13 87.24 276,378 -3.00(-3.32%)
Sep 01, 2023 90.42 90.85 89.50 90.24 183,370 +0.51(+0.57%)
Aug 31, 2023 90.39 91.01 89.40 89.73 217,846 -0.65(-0.72%)
Aug 30, 2023 89.54 91.63 89.41 90.38 230,538 +0.82(+0.92%)
Aug 29, 2023 88.35 89.57 87.94 89.56 241,543 +1.19(+1.35%)
Aug 28, 2023 88.67 88.83 87.98 88.37 212,221 -0.11(-0.12%)
Aug 25, 2023 86.67 88.55 86.37 88.48 338,007 +2.06(+2.38%)
Aug 24, 2023 84.85 87.12 84.85 86.42 237,891 +0.30(+0.35%)
Aug 23, 2023 85.88 86.67 85.23 86.12 304,319 +0.84(+0.98%)
Aug 22, 2023 85.31 85.70 84.33 85.28 178,813 -0.17(-0.20%)
Aug 21, 2023 85.05 85.90 84.49 85.45 377,616 +0.52(+0.61%)
Aug 18, 2023 85.79 86.75 84.58 84.93 505,478 -1.61(-1.86%)
Aug 17, 2023 91.47 91.94 85.95 86.54 527,119 -4.96(-5.42%)
Aug 16, 2023 92.97 93.58 91.34 91.50 293,668 -1.33(-1.43%)
Aug 15, 2023 93.00 93.35 91.83 92.83 266,794 +0.04(+0.04%)
Aug 14, 2023 90.76 92.84 90.31 92.79 233,460 +1.50(+1.64%)
Aug 11, 2023 90.93 92.03 90.74 91.29 235,584 +0.32(+0.35%)
Aug 10, 2023 90.48 92.27 90.14 90.97 253,859 +0.54(+0.60%)
Aug 09, 2023 91.21 91.70 89.76 90.43 443,445 +0.49(+0.54%)
Aug 08, 2023 94.55 95.26 88.84 89.94 710,283 +1.29(+1.46%)
Aug 07, 2023 89.81 90.71 88.60 88.65 379,616 -1.19(-1.32%)
Aug 04, 2023 91.32 91.99 89.79 89.84 301,291 -1.80(-1.96%)
Aug 03, 2023 91.97 93.05 91.53 91.64 204,635 -0.99(-1.07%)
Aug 02, 2023 90.92 92.75 90.51 92.63 208,044 +0.37(+0.40%)
Aug 01, 2023 92.05 92.55 91.21 92.26 192,847 +0.02(+0.02%)
Jul 31, 2023 92.81 93.31 91.42 92.24 293,451 -0.79(-0.85%)
Jul 28, 2023 94.09 94.52 92.06 93.03 250,593 -0.46(-0.49%)
Jul 27, 2023 93.43 94.17 93.21 93.49 230,881 +0.23(+0.25%)
Jul 26, 2023 91.61 93.75 91.61 93.26 187,311 +1.48(+1.61%)
Jul 25, 2023 90.93 92.04 90.86 91.78 218,687 +0.17(+0.19%)
Jul 24, 2023 92.10 92.10 90.50 91.61 260,403 -0.83(-0.90%)
Jul 21, 2023 92.79 93.09 91.51 92.44 252,734 +0.03(+0.03%)
Jul 20, 2023 92.58 92.58 90.60 92.41 264,939 +0.42(+0.46%)
Jul 19, 2023 91.74 92.39 90.32 91.99 426,249 +0.32(+0.35%)
Jul 18, 2023 88.52 91.72 87.80 91.67 450,548 +3.27(+3.70%)
Jul 17, 2023 83.98 88.58 83.73 88.40 558,406 +4.40(+5.24%)
Jul 14, 2023 85.45 86.14 83.90 84.00 340,829 -1.69(-1.97%)
Jul 13, 2023 85.80 86.84 85.35 85.69 281,060 -0.07(-0.08%)
Jul 12, 2023 86.13 87.34 85.46 85.76 242,953 +0.43(+0.50%)
Jul 11, 2023 85.50 86.09 85.29 85.33 136,544 +0.03(+0.04%)
Jul 10, 2023 83.55 85.46 83.55 85.30 190,913 +1.36(+1.62%)
Jul 07, 2023 82.67 84.47 82.67 83.94 290,922 +1.38(+1.67%)
Jul 06, 2023 83.39 83.85 82.15 82.56 229,847 -1.37(-1.63%)
Jul 05, 2023 83.31 84.16 82.14 83.93 291,419 +0.05(+0.06%)
Jul 03, 2023 84.66 85.17 83.33 83.88 144,363 -1.26(-1.48%)
Jun 30, 2023 85.25 85.90 84.79 85.14 328,722 +0.30(+0.35%)
Jun 29, 2023 84.03 85.00 83.97 84.84 177,834 +0.78(+0.93%)
Jun 28, 2023 83.46 84.36 82.63 84.06 177,688 +0.39(+0.47%)
Jun 27, 2023 83.67 84.43 83.12 83.67 224,193 -0.29(-0.35%)
Jun 26, 2023 84.59 85.98 83.94 83.96 238,198 -0.37(-0.44%)
Jun 23, 2023 85.13 85.97 83.65 84.33 436,610 -1.00(-1.17%)
Jun 22, 2023 84.98 85.72 84.01 85.33 244,174 +0.88(+1.04%)
Jun 21, 2023 83.77 84.70 83.28 84.45 218,907 +0.42(+0.50%)
Jun 20, 2023 83.34 84.31 82.78 84.03 329,666 +0.17(+0.20%)
Jun 16, 2023 84.82 84.82 82.74 83.86 627,469 +0.42(+0.50%)
Jun 15, 2023 84.55 85.89 82.95 83.44 464,983 -1.20(-1.42%)
Jun 14, 2023 87.04 87.75 83.95 84.64 444,543 -2.17(-2.50%)
Jun 13, 2023 87.10 88.35 86.51 86.81 344,375 -0.74(-0.85%)
Jun 12, 2023 87.99 88.97 87.39 87.55 326,445 -0.59(-0.67%)
Jun 09, 2023 88.08 88.87 87.56 88.14 180,972 -0.19(-0.22%)
Jun 08, 2023 87.36 88.85 87.00 88.33 172,617 +0.58(+0.66%)
Jun 07, 2023 87.42 88.73 86.89 87.75 275,275 +0.86(+0.99%)
Jun 06, 2023 86.71 87.09 86.11 86.89 267,959 +0.44(+0.51%)
Jun 05, 2023 87.21 87.70 86.13 86.45 220,449 -1.68(-1.91%)
Jun 02, 2023 87.00 88.13 86.00 88.13 284,942 +1.56(+1.80%)
Jun 01, 2023 84.96 86.62 84.42 86.57 236,596 +1.97(+2.33%)
May 31, 2023 83.75 84.96 82.98 84.60 329,029 +1.16(+1.39%)
May 30, 2023 83.33 84.30 82.78 83.44 181,529 +0.23(+0.28%)
May 26, 2023 83.00 84.00 82.98 83.21 201,256 +0.33(+0.40%)
May 25, 2023 83.00 83.24 81.39 82.88 182,031 -0.44(-0.53%)
May 24, 2023 82.66 83.64 81.82 83.32 470,693 +0.65(+0.79%)
May 23, 2023 83.43 84.62 81.92 82.67 222,457 -0.80(-0.96%)
May 22, 2023 84.00 84.84 83.22 83.47 182,105 -0.65(-0.77%)
May 19, 2023 83.97 84.42 82.81 84.12 369,767 +0.78(+0.94%)
May 18, 2023 85.02 85.04 82.11 83.34 405,221 -2.20(-2.57%)
May 17, 2023 89.30 89.30 84.96 85.54 532,042 -3.67(-4.11%)
May 16, 2023 88.93 89.61 87.85 89.21 295,991 +0.05(+0.06%)
May 15, 2023 89.50 89.65 87.63 89.16 300,867 -0.29(-0.32%)
May 12, 2023 87.03 89.56 86.75 89.45 387,487 +3.61(+4.21%)
May 11, 2023 82.28 86.96 82.00 85.84 444,516 +2.74(+3.30%)
May 10, 2023 82.06 83.78 81.75 83.10 493,145 +1.70(+2.09%)
May 09, 2023 81.37 81.72 80.97 81.40 417,350 -0.42(-0.51%)
May 08, 2023 81.78 82.33 80.59 81.82 296,267 -0.43(-0.52%)
May 05, 2023 81.71 82.75 81.34 82.25 198,350 +1.41(+1.74%)
May 04, 2023 81.53 81.53 80.10 80.84 184,019 -0.95(-1.16%)
May 03, 2023 82.00 82.88 81.38 81.79 291,065 +0.13(+0.16%)
May 02, 2023 82.11 82.47 80.82 81.66 251,642 -1.17(-1.41%)
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.