Hexcel Corp (NY: HXL )

48.17 USD -1.45 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 48.49 48.49 48.49 1,735,310 -0.24(-0.49%)
Dec 30, 2020 47.70 49.12 47.36 48.73 1,735,310 +1.07(+2.25%)
Dec 29, 2020 48.42 48.42 46.94 47.66 749,205 -0.34(-0.71%)
Dec 28, 2020 48.89 49.39 47.51 48.00 997,783 -0.79(-1.62%)
Dec 24, 2020 48.56 49.00 47.49 48.79 424,900 +0.01(+0.02%)
Dec 23, 2020 47.99 49.57 47.62 48.78 710,186 +1.46(+3.09%)
Dec 22, 2020 47.87 48.24 47.04 47.32 692,583 -0.45(-0.94%)
Dec 21, 2020 47.00 48.32 46.51 47.77 701,053 -0.87(-1.79%)
Dec 18, 2020 48.23 49.02 48.02 48.64 2,262,900 +0.53(+1.10%)
Dec 17, 2020 49.09 49.09 47.66 48.11 753,550 -0.90(-1.84%)
Dec 16, 2020 50.91 50.91 48.87 49.01 724,443 -1.68(-3.31%)
Dec 15, 2020 49.91 50.79 49.28 50.69 1,063,556 +0.80(+1.60%)
Dec 14, 2020 52.62 52.62 49.74 49.89 890,046 -1.90(-3.67%)
Dec 11, 2020 53.53 53.94 51.20 51.79 859,800 -2.21(-4.09%)
Dec 10, 2020 53.00 54.42 53.00 54.00 769,651 +0.37(+0.69%)
Dec 09, 2020 54.76 54.93 53.04 53.63 1,085,207 -0.26(-0.48%)
Dec 08, 2020 54.01 55.65 53.57 53.89 690,000 -0.67(-1.23%)
Dec 07, 2020 55.99 56.19 54.31 54.56 885,759 -1.39(-2.48%)
Dec 04, 2020 54.22 56.15 53.50 55.95 1,093,100 -0.05(-0.09%)
Dec 03, 2020 53.76 57.00 53.47 56.00 1,868,049 +2.76(+5.18%)
Dec 02, 2020 50.34 53.50 49.65 53.24 1,016,021 +2.45(+4.82%)
Dec 01, 2020 50.86 51.97 50.36 50.79 783,688 +1.27(+2.56%)
Nov 30, 2020 51.51 51.85 49.40 49.52 960,777 -2.38(-4.59%)
Nov 27, 2020 52.11 52.77 51.79 51.90 376,400 -0.05(-0.10%)
Nov 25, 2020 51.92 52.67 51.18 51.95 847,900 -0.81(-1.54%)
Nov 24, 2020 52.90 53.83 52.45 52.76 1,250,038 +1.10(+2.13%)
Nov 23, 2020 49.00 51.91 48.36 51.66 1,142,714 +3.30(+6.82%)
Nov 20, 2020 49.19 49.35 48.15 48.36 679,300 -1.34(-2.70%)
Nov 19, 2020 49.52 50.41 49.08 49.70 842,011 -0.38(-0.76%)
Nov 18, 2020 52.25 53.54 50.04 50.08 1,540,698 -1.78(-3.43%)
Nov 17, 2020 48.41 52.49 47.90 51.86 1,949,581 +2.28(+4.60%)
Nov 16, 2020 47.60 49.90 46.52 49.58 2,029,484 +4.08(+8.97%)
Nov 13, 2020 42.77 45.68 42.56 45.50 1,527,100 +3.42(+8.13%)
Nov 12, 2020 41.50 42.56 41.00 42.08 1,656,481 -0.03(-0.07%)
Nov 11, 2020 42.13 46.81 40.07 42.11 9,287,601 +0.14(+0.33%)
Nov 10, 2020 41.14 42.45 40.65 41.97 2,683,575 +1.19(+2.92%)
Nov 09, 2020 39.55 42.01 38.99 40.78 3,310,255 +5.45(+15.43%)
Nov 06, 2020 35.44 35.73 34.65 35.33 567,300 -0.24(-0.67%)
Nov 05, 2020 33.92 35.98 33.91 35.57 725,499 +1.68(+4.96%)
Nov 04, 2020 35.15 35.52 33.16 33.89 1,194,083 -1.45(-4.10%)
Nov 03, 2020 35.54 35.86 34.52 35.34 1,060,449 +0.41(+1.17%)
Nov 02, 2020 34.07 34.99 33.21 34.93 922,654 +1.45(+4.33%)
Oct 30, 2020 32.70 33.58 32.43 33.48 1,037,200 +0.64(+1.95%)
Oct 29, 2020 31.60 33.11 31.35 32.84 1,075,665 +1.13(+3.56%)
Oct 28, 2020 32.15 33.07 31.57 31.71 1,730,436 -1.08(-3.29%)
Oct 27, 2020 32.99 33.60 32.77 32.79 1,205,799 -0.46(-1.38%)
Oct 26, 2020 34.90 34.90 32.90 33.25 1,828,605 -2.25(-6.34%)
Oct 23, 2020 34.03 35.83 34.00 35.50 1,664,700 +2.01(+6.00%)
Oct 22, 2020 31.75 33.99 31.32 33.49 1,661,709 +1.47(+4.59%)
Oct 21, 2020 32.92 33.59 32.01 32.02 1,741,318 -2.08(-6.10%)
Oct 20, 2020 34.17 35.50 33.70 34.10 2,573,203 -2.25(-6.19%)
Oct 19, 2020 35.75 36.42 35.06 36.35 1,293,846 +0.82(+2.31%)
Oct 16, 2020 37.18 37.33 35.51 35.53 753,300 -0.89(-2.44%)
Oct 15, 2020 35.49 36.48 34.76 36.42 780,187 +0.72(+2.02%)
Oct 14, 2020 35.87 36.70 35.56 35.70 828,895 -0.09(-0.25%)
Oct 13, 2020 36.71 36.71 34.89 35.79 1,184,478 -1.66(-4.43%)
Oct 12, 2020 37.23 37.66 36.61 37.45 947,574 +0.43(+1.16%)
Oct 09, 2020 37.20 37.51 36.30 37.02 1,022,000 -1.17(-3.06%)
Oct 08, 2020 38.18 38.24 37.10 38.19 918,787 +0.56(+1.49%)
Oct 07, 2020 37.60 38.01 37.53 37.63 792,943 +0.72(+1.95%)
Oct 06, 2020 37.99 38.16 36.63 36.91 1,184,028 -0.55(-1.47%)
Oct 05, 2020 38.08 38.08 36.82 37.46 1,081,614 +0.31(+0.83%)
Oct 02, 2020 34.18 37.45 34.18 37.15 1,024,900 +1.85(+5.24%)
Oct 01, 2020 33.98 35.74 33.95 35.30 1,421,434 +1.75(+5.22%)
Sep 30, 2020 33.87 34.61 33.03 33.55 870,994 +0.05(+0.15%)
Sep 29, 2020 34.03 34.28 32.80 33.50 889,118 -0.85(-2.47%)
Sep 28, 2020 34.28 35.15 34.21 34.35 784,944 +0.95(+2.84%)
Sep 25, 2020 32.46 33.89 32.46 33.40 937,400 +0.83(+2.55%)
Sep 24, 2020 31.33 33.05 31.04 32.57 989,631 -0.04(-0.12%)
Sep 23, 2020 34.49 35.17 32.49 32.61 936,606 -1.86(-5.40%)
Sep 22, 2020 34.71 35.68 34.08 34.47 868,250 -0.05(-0.14%)
Sep 21, 2020 36.33 36.56 34.47 34.52 1,026,370 -2.97(-7.92%)
Sep 18, 2020 39.20 39.49 37.20 37.49 1,292,800 -1.97(-4.99%)
Sep 17, 2020 38.12 39.89 37.41 39.46 999,956 -0.87(-2.16%)
Sep 16, 2020 38.76 40.90 37.82 40.33 1,176,288 +1.64(+4.24%)
Sep 15, 2020 39.57 40.22 38.41 38.69 719,287 -1.01(-2.54%)
Sep 14, 2020 39.05 40.12 38.85 39.70 593,948 +1.06(+2.74%)
Sep 11, 2020 37.66 38.96 37.25 38.64 368,800 +1.27(+3.40%)
Sep 10, 2020 38.11 38.71 37.24 37.37 695,809 -0.43(-1.14%)
Sep 09, 2020 38.22 38.61 36.40 37.80 798,701 -0.34(-0.89%)
Sep 08, 2020 39.69 39.69 38.11 38.14 640,123 -1.94(-4.84%)
Sep 04, 2020 40.32 40.88 38.98 40.08 396,300 +0.44(+1.11%)
Sep 03, 2020 40.27 41.42 38.77 39.64 485,533 -0.53(-1.32%)
Sep 02, 2020 39.42 40.30 38.52 40.17 412,830 +1.00(+2.55%)
Sep 01, 2020 39.06 39.65 38.67 39.17 598,487 -0.22(-0.56%)
Aug 31, 2020 41.20 41.27 39.25 39.39 598,521 -2.08(-5.02%)
Aug 28, 2020 41.19 41.48 40.52 41.47 315,700 +0.62(+1.52%)
Aug 27, 2020 39.77 40.92 39.43 40.85 793,014 +1.52(+3.86%)
Aug 26, 2020 40.40 40.49 39.26 39.33 367,846 -0.97(-2.41%)
Aug 25, 2020 41.21 41.50 39.82 40.30 398,758 -0.80(-1.95%)
Aug 24, 2020 39.63 41.13 39.01 41.10 429,067 +1.68(+4.26%)
Aug 21, 2020 39.21 39.70 39.18 39.42 353,600 -0.05(-0.13%)
Aug 20, 2020 39.27 39.69 38.67 39.47 425,957 -0.58(-1.45%)
Aug 19, 2020 40.46 41.01 39.90 40.05 312,182 -0.31(-0.77%)
Aug 18, 2020 40.84 41.19 40.22 40.36 627,509 -0.57(-1.39%)
Aug 17, 2020 42.31 42.61 40.05 40.93 499,626 -1.27(-3.01%)
Aug 14, 2020 41.09 42.54 41.01 42.20 530,000 +0.58(+1.39%)
Aug 13, 2020 41.16 42.47 40.77 41.62 588,410 +0.06(+0.14%)
Aug 12, 2020 43.59 44.05 41.30 41.56 368,485 -1.60(-3.71%)
Aug 11, 2020 43.42 44.29 42.82 43.16 1,223,101 +1.14(+2.71%)
Aug 10, 2020 40.98 42.37 40.85 42.02 847,700 +1.26(+3.09%)
Aug 07, 2020 40.59 40.90 40.28 40.76 329,000 +0.02(+0.05%)
Aug 06, 2020 40.33 40.94 39.58 40.74 563,061 +0.62(+1.55%)
Aug 05, 2020 38.47 40.22 38.19 40.12 805,766 +2.25(+5.94%)
Aug 04, 2020 36.36 37.97 36.36 37.87 892,388 +0.33(+0.88%)
Aug 03, 2020 37.23 38.03 35.77 37.54 1,140,240 +0.24(+0.64%)
Jul 31, 2020 38.89 39.24 36.85 37.30 1,068,900 -1.64(-4.21%)
Jul 30, 2020 38.17 39.53 37.20 38.94 1,178,277 -0.91(-2.28%)
Jul 29, 2020 41.56 41.85 39.52 39.85 1,319,068 -1.67(-4.02%)
Jul 28, 2020 41.83 43.41 41.38 41.52 1,399,109 -3.13(-7.01%)
Jul 27, 2020 45.41 46.40 43.97 44.65 1,339,153 -1.00(-2.19%)
Jul 24, 2020 46.59 46.97 45.40 45.65 624,200 -1.06(-2.27%)
Jul 23, 2020 45.66 46.86 44.97 46.71 710,596 +0.74(+1.61%)
Jul 22, 2020 44.79 46.16 44.62 45.97 657,877 +1.01(+2.25%)
Jul 21, 2020 44.85 45.36 44.32 44.96 424,417 +0.66(+1.49%)
Jul 20, 2020 44.53 44.99 43.61 44.30 417,435 -0.54(-1.20%)
Jul 17, 2020 44.65 45.17 44.01 44.84 476,400 +0.24(+0.54%)
Jul 16, 2020 44.74 44.94 43.52 44.60 581,800 -0.80(-1.76%)
Jul 15, 2020 44.99 45.73 43.93 45.40 1,045,640 +2.38(+5.53%)
Jul 14, 2020 42.14 43.16 41.18 43.02 633,657 +0.88(+2.09%)
Jul 13, 2020 43.58 44.35 41.60 42.14 1,154,845 -0.82(-1.91%)
Jul 10, 2020 41.51 43.08 41.05 42.96 655,500 +1.35(+3.24%)
Jul 09, 2020 44.16 44.32 41.47 41.61 746,401 -2.76(-6.22%)
Jul 08, 2020 43.96 44.83 43.19 44.37 771,972 +0.55(+1.26%)
Jul 07, 2020 44.94 45.29 43.54 43.82 769,178 -1.30(-2.88%)
Jul 06, 2020 45.29 45.54 43.78 45.12 1,643,811 +1.01(+2.29%)
Jul 02, 2020 45.02 46.09 43.50 44.11 622,500 +0.32(+0.73%)
Jul 01, 2020 45.52 46.53 43.41 43.79 1,017,397 -1.43(-3.16%)
Jun 30, 2020 46.20 46.64 45.09 45.22 1,058,700 -1.78(-3.79%)
Jun 29, 2020 45.07 47.11 44.08 47.00 1,312,790 +3.00(+6.82%)
Jun 26, 2020 43.03 44.18 41.15 44.00 3,488,800 +0.64(+1.48%)
Jun 25, 2020 41.22 43.36 40.95 43.36 1,451,254 +1.59(+3.81%)
Jun 24, 2020 43.91 44.15 41.64 41.77 2,129,629 -2.79(-6.26%)
Jun 23, 2020 44.00 45.42 42.67 44.56 1,759,176 +0.27(+0.61%)
Jun 22, 2020 44.02 44.65 42.84 44.29 1,432,331 -0.08(-0.18%)
Jun 19, 2020 46.37 46.87 43.93 44.37 12,921,200 -1.21(-2.65%)
Jun 18, 2020 44.18 46.50 44.09 45.58 1,624,046 +0.00(+0.00%)
Jun 17, 2020 45.45 46.47 45.11 45.58 1,933,611 -0.14(-0.31%)
Jun 16, 2020 48.61 49.61 45.50 45.72 2,837,151 -0.59(-1.27%)
Jun 15, 2020 44.00 48.29 43.51 46.31 3,809,585 +3.66(+8.58%)
Jun 12, 2020 42.97 43.39 40.13 42.65 1,295,600 +2.76(+6.92%)
Jun 11, 2020 40.40 42.35 39.74 39.89 2,193,745 -4.00(-9.11%)
Jun 10, 2020 43.98 45.62 41.88 43.89 1,894,012 -0.65(-1.46%)
Jun 09, 2020 46.15 46.69 44.19 44.54 1,278,414 -3.37(-7.03%)
Jun 08, 2020 48.57 49.30 47.33 47.91 1,454,093 +0.78(+1.65%)
Jun 05, 2020 49.02 53.23 46.23 47.13 2,528,200 +2.42(+5.41%)
Jun 04, 2020 42.22 44.87 41.62 44.71 2,069,137 +2.51(+5.95%)
Jun 03, 2020 38.96 43.09 38.96 42.20 2,612,194 +4.19(+11.02%)
Jun 02, 2020 37.36 38.92 37.31 38.01 1,162,755 +1.23(+3.34%)
Jun 01, 2020 36.44 37.88 36.44 36.78 706,753 +0.59(+1.63%)
May 29, 2020 34.76 36.57 34.17 36.19 1,194,700 +0.60(+1.69%)
May 28, 2020 37.57 39.29 35.32 35.59 2,210,627 -1.02(-2.79%)
May 27, 2020 36.30 36.74 34.64 36.61 1,768,816 +1.96(+5.66%)
May 26, 2020 32.94 35.27 32.49 34.65 1,592,789 +3.81(+12.35%)
May 22, 2020 31.16 31.45 29.93 30.84 1,023,100 -0.27(-0.87%)
May 21, 2020 30.89 32.47 30.57 31.11 2,484,114 +0.40(+1.30%)
May 20, 2020 29.76 31.34 29.66 30.71 611,798 +1.43(+4.88%)
May 19, 2020 30.40 30.74 29.00 29.28 940,473 -1.09(-3.59%)
May 18, 2020 29.47 30.99 29.38 30.37 1,819,516 +2.64(+9.52%)
May 15, 2020 27.34 28.38 27.03 27.73 1,409,300 -0.33(-1.18%)
May 14, 2020 26.07 28.07 24.54 28.06 1,694,777 +1.31(+4.90%)
May 13, 2020 28.02 28.02 25.50 26.75 1,832,057 -1.39(-4.94%)
May 12, 2020 29.18 29.86 28.12 28.14 3,337,515 -0.89(-3.07%)
May 11, 2020 29.21 29.60 28.43 29.03 1,063,666 -0.82(-2.75%)
May 08, 2020 28.98 30.13 28.98 29.85 2,469,700 +1.36(+4.77%)
May 07, 2020 27.97 29.70 27.67 28.49 2,096,116 +0.82(+2.96%)
May 06, 2020 29.55 29.55 27.50 27.67 1,657,558 -1.46(-5.01%)
May 05, 2020 30.78 31.07 28.73 29.13 2,495,048 -1.31(-4.30%)
May 04, 2020 30.64 30.99 29.24 30.44 1,332,662 -1.35(-4.25%)
May 01, 2020 33.81 34.23 31.62 31.79 1,561,900 -2.80(-8.09%)
Apr 30, 2020 34.04 35.83 33.35 34.59 3,728,329 -0.13(-0.37%)
Apr 29, 2020 32.42 34.76 32.27 34.72 2,552,991 +3.64(+11.71%)
Apr 28, 2020 29.70 31.20 28.93 31.08 1,474,279 +2.43(+8.48%)
Apr 27, 2020 28.40 29.21 27.84 28.65 1,742,060 +0.38(+1.34%)
Apr 24, 2020 28.97 29.18 26.69 28.27 2,093,000 -0.47(-1.64%)
Apr 23, 2020 27.54 29.12 27.07 28.74 1,431,119 +1.24(+4.51%)
Apr 22, 2020 29.33 29.52 27.31 27.50 1,725,163 -1.07(-3.75%)
Apr 21, 2020 29.51 31.34 28.13 28.57 1,861,994 -2.46(-7.93%)
Apr 20, 2020 31.19 31.96 30.11 31.03 2,030,538 -1.28(-3.96%)
Apr 17, 2020 31.75 33.27 31.51 32.31 1,679,500 +2.88(+9.79%)
Apr 16, 2020 30.85 30.87 28.13 29.43 1,737,864 -1.60(-5.16%)
Apr 15, 2020 30.00 31.17 28.79 31.03 2,086,305 +0.04(+0.13%)
Apr 14, 2020 33.01 33.46 30.46 30.99 1,998,340 -1.38(-4.26%)
Apr 13, 2020 34.98 35.24 31.51 32.37 1,857,035 -3.05(-8.61%)
Apr 09, 2020 37.96 39.32 34.92 35.42 2,801,700 -0.96(-2.64%)
Apr 08, 2020 34.76 36.83 34.13 36.38 1,610,066 +2.37(+6.97%)
Apr 07, 2020 33.74 35.58 31.73 34.01 2,839,998 +2.72(+8.69%)
Apr 06, 2020 34.27 34.55 30.40 31.29 4,171,583 -0.30(-0.95%)
Apr 03, 2020 33.09 33.60 30.53 31.59 1,644,600 -1.15(-3.51%)
Apr 02, 2020 33.22 34.99 32.09 32.74 1,140,697 -0.87(-2.59%)
Apr 01, 2020 34.88 35.63 33.28 33.61 968,648 -3.58(-9.63%)
Mar 31, 2020 36.32 37.23 35.57 37.19 1,981,263 +1.03(+2.85%)
Mar 30, 2020 37.92 38.25 35.63 36.16 1,849,229 -2.33(-6.05%)
Mar 27, 2020 41.75 42.02 38.37 38.49 1,888,300 -5.70(-12.90%)
Mar 26, 2020 40.65 44.88 40.50 44.19 2,227,826 +3.93(+9.76%)
Mar 25, 2020 36.72 41.46 33.32 40.26 2,363,560 +6.63(+19.71%)
Mar 24, 2020 31.36 34.96 31.04 33.63 1,383,248 +4.12(+13.96%)
Mar 23, 2020 31.63 32.01 28.53 29.51 1,746,565 -2.50(-7.81%)
Mar 20, 2020 33.20 35.17 31.10 32.01 2,127,800 -0.54(-1.66%)
Mar 19, 2020 30.87 33.97 28.05 32.55 2,150,909 +1.23(+3.93%)
Mar 18, 2020 34.60 36.50 30.00 31.32 1,485,443 -7.89(-20.12%)
Mar 17, 2020 40.52 40.88 35.50 39.21 1,615,787 -0.90(-2.24%)
Mar 16, 2020 46.05 46.73 38.63 40.11 1,240,867 -10.61(-20.92%)
Mar 13, 2020 49.91 51.83 45.80 50.72 1,297,100 +2.24(+4.62%)
Mar 12, 2020 44.78 50.11 44.14 48.48 2,335,328 -4.32(-8.18%)
Mar 11, 2020 57.19 57.46 52.39 52.80 1,646,418 -6.23(-10.55%)
Mar 10, 2020 58.48 59.17 56.02 59.03 1,021,910 +2.75(+4.89%)
Mar 09, 2020 56.25 57.73 54.44 56.28 1,334,913 -6.04(-9.69%)
Mar 06, 2020 61.41 63.66 60.76 62.32 1,025,800 -1.06(-1.67%)
Mar 05, 2020 67.53 67.75 62.94 63.38 1,053,300 -6.06(-8.73%)
Mar 04, 2020 67.70 70.27 66.04 69.44 1,570,699 +2.63(+3.94%)
Mar 03, 2020 67.48 69.66 65.56 66.81 1,126,634 -0.30(-0.45%)
Mar 02, 2020 64.63 67.14 63.31 67.11 1,147,150 +2.48(+3.84%)
Feb 28, 2020 65.07 65.76 62.02 64.63 2,208,700 -2.74(-4.07%)
Feb 27, 2020 69.23 69.72 66.99 67.37 977,936 -3.01(-4.28%)
Feb 26, 2020 70.36 71.13 70.04 70.38 770,999 +0.23(+0.33%)
Feb 25, 2020 74.07 74.07 69.94 70.15 547,574 -3.73(-5.05%)
Feb 24, 2020 73.83 74.24 72.55 73.88 751,846 -1.96(-2.58%)
Feb 21, 2020 75.94 76.24 75.24 75.84 503,700 -0.46(-0.60%)
Feb 20, 2020 74.57 76.40 74.57 76.30 739,979 +1.57(+2.10%)
Feb 19, 2020 73.87 74.97 73.87 74.73 460,550 +0.89(+1.21%)
Feb 18, 2020 73.88 74.58 73.43 73.84 350,356 -0.28(-0.38%)
Feb 14, 2020 75.04 75.45 73.88 74.12 577,900 -0.99(-1.32%)
Feb 13, 2020 73.92 75.21 73.92 75.11 1,121,224 +0.61(+0.82%)
Feb 12, 2020 73.54 74.65 72.45 74.50 855,848 +1.28(+1.75%)
Feb 11, 2020 73.88 74.29 73.17 73.22 368,795 -0.52(-0.71%)
Feb 10, 2020 74.06 74.50 73.73 73.74 625,451 -0.50(-0.67%)
Feb 07, 2020 74.63 74.75 73.90 74.24 576,600 -0.50(-0.67%)
Feb 06, 2020 74.61 75.62 74.15 74.74 952,628 +0.15(+0.20%)
Feb 05, 2020 74.89 75.35 72.67 74.59 1,175,665 -0.07(-0.09%)
Feb 04, 2020 75.83 77.29 74.42 74.66 1,291,224 +0.86(+1.17%)
Feb 03, 2020 74.55 75.08 73.57 73.80 548,636 -0.42(-0.57%)
Jan 31, 2020 73.80 74.72 72.77 74.22 1,019,200 +0.06(+0.08%)
Jan 30, 2020 73.14 74.17 72.52 74.16 511,391 +0.51(+0.69%)
Jan 29, 2020 74.28 74.37 73.32 73.65 402,647 -0.10(-0.14%)
Jan 28, 2020 73.54 74.15 72.50 73.75 627,350 +0.12(+0.16%)
Jan 27, 2020 73.22 74.31 72.93 73.63 526,764 -0.59(-0.79%)
Jan 24, 2020 74.91 74.95 73.48 74.22 687,000 -0.23(-0.31%)
Jan 23, 2020 74.55 74.85 73.68 74.45 1,235,472 -0.04(-0.05%)
Jan 22, 2020 76.68 77.32 74.11 74.49 1,948,447 -2.44(-3.17%)
Jan 21, 2020 77.55 78.23 75.93 76.93 1,446,117 -0.82(-1.05%)
Jan 17, 2020 77.86 78.21 77.30 77.75 1,046,600 -0.43(-0.55%)
Jan 16, 2020 77.09 78.29 76.94 78.18 1,297,369 +1.32(+1.72%)
Jan 15, 2020 78.24 78.35 76.49 76.86 1,686,453 -1.29(-1.65%)
Jan 14, 2020 79.71 80.00 77.52 78.15 4,113,116 -1.74(-2.18%)
Jan 13, 2020 78.68 80.49 78.05 79.89 5,953,007 +6.98(+9.57%)
Jan 10, 2020 74.01 74.67 72.86 72.91 456,800 -1.39(-1.87%)
Jan 09, 2020 73.78 74.45 73.14 74.30 767,815 +0.33(+0.45%)
Jan 08, 2020 74.44 74.93 73.83 73.97 673,244 -0.71(-0.95%)
Jan 07, 2020 74.87 74.91 73.66 74.68 957,663 -0.68(-0.90%)
Jan 06, 2020 75.47 75.88 74.68 75.36 739,030 -0.40(-0.53%)
Jan 03, 2020 74.81 75.93 74.78 75.76 714,500 +0.41(+0.54%)
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.