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

Haemonetics Corp (NY: HAE )

95.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 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%)
Dec 01, 2021 52.48 52.48 50.12 50.16 362,229 -1.09(-2.13%)
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%)
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.