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

Nordson Corp (NQ: NDSN )

255.58 -4.45 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2018 120.72 120.92 117.74 118.02 196,474 -2.61(-2.17%)
May 30, 2018 120.13 120.82 118.47 120.64 294,196 +0.83(+0.69%)
May 29, 2018 119.13 120.58 118.74 119.81 328,515 -0.03(-0.02%)
May 25, 2018 119.84 119.84 119.84 0 -0.74(-0.62%)
May 24, 2018 118.70 121.08 118.08 120.58 294,661 +1.55(+1.30%)
May 23, 2018 120.13 120.75 118.18 119.03 515,435 -2.11(-1.74%)
May 22, 2018 122.88 125.70 120.19 121.14 1,407,203 -9.72(-7.43%)
May 21, 2018 127.45 130.96 127.44 130.86 448,294 +4.37(+3.45%)
May 18, 2018 125.71 127.02 125.25 126.49 223,070 +0.85(+0.68%)
May 17, 2018 125.82 126.43 125.27 125.64 177,211 -0.12(-0.10%)
May 16, 2018 124.20 126.41 124.20 125.76 111,949 +1.85(+1.49%)
May 15, 2018 123.92 124.37 121.67 123.92 213,276 -1.01(-0.81%)
May 14, 2018 124.37 126.06 124.20 124.93 279,917 +0.98(+0.79%)
May 11, 2018 124.52 125.48 123.03 123.95 111,399 -0.10(-0.08%)
May 10, 2018 124.36 125.02 123.42 124.06 275,249 -0.17(-0.14%)
May 09, 2018 123.90 124.29 122.52 124.22 143,435 +0.77(+0.62%)
May 08, 2018 122.83 123.92 122.66 123.46 106,779 +0.62(+0.50%)
May 07, 2018 121.76 123.53 117.16 122.84 156,819 +1.21(+0.99%)
May 04, 2018 118.98 122.14 117.91 121.63 166,459 +2.02(+1.69%)
May 03, 2018 118.99 120.40 117.40 119.60 178,859 +0.34(+0.28%)
May 02, 2018 119.83 120.69 119.15 119.27 250,900 -0.22(-0.19%)
May 01, 2018 120.42 120.42 118.28 119.49 300,096 -1.04(-0.86%)
Apr 30, 2018 123.07 123.72 120.48 120.53 179,800 -2.24(-1.82%)
Apr 27, 2018 123.94 123.94 122.08 122.77 191,766 -0.91(-0.74%)
Apr 26, 2018 124.65 125.93 123.24 123.68 207,958 -0.71(-0.57%)
Apr 25, 2018 126.86 127.66 124.26 124.39 197,181 -2.33(-1.84%)
Apr 24, 2018 129.96 131.03 124.95 126.73 168,218 -2.53(-1.96%)
Apr 23, 2018 130.29 132.63 128.84 129.26 286,704 -1.82(-1.39%)
Apr 20, 2018 131.97 133.05 130.58 131.08 183,408 -1.56(-1.18%)
Apr 19, 2018 131.90 132.86 130.42 132.64 378,315 +0.43(+0.33%)
Apr 18, 2018 131.99 132.42 130.50 132.21 121,679 +0.41(+0.31%)
Apr 17, 2018 131.22 132.39 130.08 131.80 206,210 +1.05(+0.80%)
Apr 16, 2018 128.86 130.81 128.21 130.75 157,862 +2.61(+2.04%)
Apr 13, 2018 128.82 129.19 127.37 128.13 180,031 -0.10(-0.08%)
Apr 12, 2018 127.16 128.94 126.38 128.24 285,506 +1.50(+1.18%)
Apr 11, 2018 126.68 128.16 125.45 126.74 183,040 -0.74(-0.58%)
Apr 10, 2018 125.88 128.58 125.76 127.48 495,087 +3.48(+2.80%)
Apr 09, 2018 124.36 126.77 123.81 124.00 522,187 +0.86(+0.70%)
Apr 06, 2018 126.85 128.01 122.23 123.14 192,768 -4.81(-3.76%)
Apr 05, 2018 128.08 128.25 126.13 127.94 201,768 +0.70(+0.55%)
Apr 04, 2018 125.00 127.43 124.27 127.24 462,592 +0.35(+0.27%)
Apr 03, 2018 125.27 127.13 123.26 126.89 341,881 +2.51(+2.02%)
Apr 02, 2018 127.53 127.89 123.28 124.38 168,762 -3.40(-2.66%)
Mar 29, 2018 127.79 127.79 127.79 0 +2.19(+1.75%)
Mar 28, 2018 125.96 126.86 124.46 125.59 278,855 -0.61(-0.48%)
Mar 27, 2018 129.16 129.16 125.61 126.20 198,217 -2.62(-2.04%)
Mar 26, 2018 127.57 129.47 126.34 128.83 137,104 +3.28(+2.61%)
Mar 23, 2018 126.91 128.40 125.42 125.55 228,182 -1.24(-0.98%)
Mar 22, 2018 130.85 130.85 126.68 126.78 232,193 -5.16(-3.91%)
Mar 21, 2018 132.75 133.35 131.78 131.95 183,809 -1.04(-0.78%)
Mar 20, 2018 130.94 133.56 130.94 132.99 205,682 +2.22(+1.70%)
Mar 19, 2018 130.28 130.97 128.88 130.77 210,897 +0.23(+0.18%)
Mar 16, 2018 130.36 131.49 129.29 130.53 402,768 +0.23(+0.18%)
Mar 15, 2018 130.89 132.02 128.99 130.30 160,917 -0.19(-0.14%)
Mar 14, 2018 131.69 132.41 130.00 130.49 174,790 -0.82(-0.63%)
Mar 13, 2018 131.63 132.36 130.76 131.31 160,705 +0.38(+0.29%)
Mar 12, 2018 131.32 131.99 130.04 130.93 166,983 -0.27(-0.21%)
Mar 09, 2018 129.51 131.31 128.38 131.20 189,162 +2.14(+1.66%)
Mar 08, 2018 129.75 129.75 127.16 129.06 196,222 +0.04(+0.03%)
Mar 07, 2018 126.79 129.46 126.79 129.02 293,739 +1.05(+0.82%)
Mar 06, 2018 128.18 128.86 127.48 127.97 178,980 +0.56(+0.44%)
Mar 05, 2018 125.80 127.90 124.66 127.41 187,944 +1.07(+0.85%)
Mar 02, 2018 124.04 126.62 123.30 126.34 203,896 +0.84(+0.67%)
Mar 01, 2018 125.67 129.07 123.96 125.50 271,237 -0.16(-0.13%)
Feb 28, 2018 129.75 130.10 125.61 125.66 301,195 -3.25(-2.52%)
Feb 27, 2018 130.10 130.18 128.26 128.91 264,510 -0.95(-0.73%)
Feb 26, 2018 128.20 130.14 126.42 129.86 311,154 +1.87(+1.46%)
Feb 23, 2018 128.36 132.14 124.06 127.98 792,770 -4.56(-3.44%)
Feb 22, 2018 133.58 132.54 364,338 +1.95(+1.49%)
Feb 21, 2018 129.68 133.06 129.68 130.59 262,757 +0.71(+0.55%)
Feb 20, 2018 130.00 132.08 129.26 129.88 235,944 -0.30(-0.23%)
Feb 16, 2018 130.18 130.18 130.18 0 +0.18(+0.14%)
Feb 15, 2018 131.09 131.17 128.85 130.00 209,700 -0.59(-0.45%)
Feb 14, 2018 127.46 131.27 127.29 130.59 186,694 +2.21(+1.72%)
Feb 13, 2018 126.77 128.70 126.60 128.38 158,460 +0.34(+0.26%)
Feb 12, 2018 128.11 129.33 126.67 128.04 291,710 +0.42(+0.33%)
Feb 09, 2018 126.53 128.68 123.15 127.62 309,833 +2.63(+2.10%)
Feb 08, 2018 128.62 128.66 124.92 124.99 314,281 -3.72(-2.89%)
Feb 07, 2018 129.88 130.75 127.18 128.72 267,856 -1.37(-1.05%)
Feb 06, 2018 123.94 130.87 123.11 130.08 434,119 +1.14(+0.88%)
Feb 05, 2018 131.40 131.40 127.46 128.94 151,694 -3.60(-2.72%)
Feb 02, 2018 134.24 134.25 131.25 132.54 205,489 -2.34(-1.73%)
Feb 01, 2018 133.82 135.71 133.82 134.88 211,543 +0.47(+0.35%)
Jan 31, 2018 136.06 136.84 133.29 134.41 522,805 -0.94(-0.70%)
Jan 30, 2018 134.37 135.14 133.78 135.36 246,749 -1.76(-1.28%)
Jan 29, 2018 139.55 140.49 136.64 137.12 210,632 -3.26(-2.33%)
Jan 26, 2018 139.00 140.47 137.30 140.38 216,907 +1.69(+1.22%)
Jan 25, 2018 138.90 139.23 136.61 138.69 353,433 +0.66(+0.47%)
Jan 24, 2018 140.61 140.65 137.05 138.03 193,160 -2.13(-1.52%)
Jan 23, 2018 140.07 141.67 139.78 140.16 260,346 -0.11(-0.08%)
Jan 22, 2018 141.00 141.31 138.78 140.28 259,070 -1.08(-0.76%)
Jan 19, 2018 140.21 141.68 139.72 141.35 241,458 +1.81(+1.30%)
Jan 18, 2018 138.16 140.54 138.16 139.54 256,796 +0.95(+0.69%)
Jan 17, 2018 137.80 140.06 137.19 138.58 308,076 +1.81(+1.33%)
Jan 16, 2018 139.34 139.37 136.30 136.77 298,459 -2.08(-1.50%)
Jan 12, 2018 138.84 138.84 138.84 0 +0.96(+0.70%)
Jan 11, 2018 135.72 137.97 135.72 137.88 154,188 +1.66(+1.22%)
Jan 10, 2018 137.04 137.22 135.62 136.23 221,188 -1.15(-0.84%)
Jan 09, 2018 138.87 139.59 137.22 137.38 259,675 -1.42(-1.02%)
Jan 08, 2018 139.88 139.88 137.41 138.80 366,684 -0.87(-0.62%)
Jan 05, 2018 141.14 142.01 138.63 139.67 213,406 -0.79(-0.56%)
Jan 04, 2018 139.99 141.63 137.72 140.45 634,567 +0.99(+0.71%)
Jan 03, 2018 138.94 140.00 136.20 139.46 252,877 +1.59(+1.15%)
Jan 02, 2018 136.29 138.84 136.92 137.87 284,703 +0.95(+0.70%)
Dec 29, 2017 136.92 136.92 136.92 0 -0.41(-0.30%)
Dec 28, 2017 136.50 137.44 135.73 137.33 152,146 +1.23(+0.90%)
Dec 27, 2017 135.84 136.22 134.67 136.10 175,342 +0.66(+0.49%)
Dec 26, 2017 135.09 136.30 134.34 135.44 132,334 +0.32(+0.24%)
Dec 22, 2017 134.93 135.88 134.00 135.12 126,349 -0.20(-0.14%)
Dec 21, 2017 133.33 136.21 133.17 135.32 225,549 +1.49(+1.11%)
Dec 20, 2017 133.16 133.90 131.99 133.83 238,394 +0.66(+0.50%)
Dec 19, 2017 133.35 133.70 131.91 133.17 369,370 +0.21(+0.15%)
Dec 18, 2017 135.56 137.05 132.35 132.96 440,934 -2.18(-1.61%)
Dec 15, 2017 134.12 136.88 132.56 135.14 650,831 +0.88(+0.65%)
Dec 14, 2017 130.66 140.44 129.74 134.26 1,725,127 +15.82(+13.36%)
Dec 13, 2017 116.39 119.39 116.06 118.44 673,919 +2.51(+2.17%)
Dec 12, 2017 117.18 117.18 115.50 115.93 292,769 -0.75(-0.64%)
Dec 11, 2017 118.65 118.86 116.50 116.68 357,104 -2.14(-1.80%)
Dec 08, 2017 119.10 119.42 118.20 118.82 141,415 +0.08(+0.07%)
Dec 07, 2017 118.29 119.94 118.28 118.73 229,742 +0.76(+0.64%)
Dec 06, 2017 117.21 118.96 117.80 117.98 162,129 +0.18(+0.15%)
Dec 05, 2017 119.32 119.46 117.66 117.80 226,608 -1.21(-1.02%)
Dec 04, 2017 120.39 120.39 118.89 119.01 184,355 -0.97(-0.81%)
Dec 01, 2017 119.48 120.13 118.00 119.98 192,281 +0.19(+0.16%)
Nov 30, 2017 117.75 119.92 117.10 119.80 295,093 +2.52(+2.15%)
Nov 29, 2017 120.39 120.39 117.15 117.28 288,753 -3.12(-2.59%)
Nov 28, 2017 119.32 120.46 119.00 120.39 234,797 +0.88(+0.73%)
Nov 27, 2017 119.60 120.39 119.34 119.52 128,133 -0.53(-0.44%)
Nov 24, 2017 119.49 120.20 115.49 120.05 63,831 +0.48(+0.40%)
Nov 22, 2017 119.67 120.27 119.20 119.57 137,665 -0.06(-0.05%)
Nov 21, 2017 119.69 119.96 118.90 119.63 120,956 +0.48(+0.40%)
Nov 20, 2017 118.42 120.10 118.03 119.15 146,754 +0.92(+0.78%)
Nov 17, 2017 117.33 118.33 116.91 118.23 137,060 +0.73(+0.62%)
Nov 16, 2017 116.32 118.17 116.25 117.50 175,428 +1.85(+1.60%)
Nov 15, 2017 116.27 116.27 115.10 115.65 156,324 -1.27(-1.09%)
Nov 14, 2017 114.94 117.07 114.94 116.92 167,545 +1.37(+1.19%)
Nov 13, 2017 115.36 115.61 114.81 115.55 139,287 -0.06(-0.05%)
Nov 10, 2017 115.03 116.20 114.64 115.61 159,225 +0.20(+0.17%)
Nov 09, 2017 116.75 117.39 115.00 115.41 140,390 -2.18(-1.86%)
Nov 08, 2017 117.23 118.11 117.23 117.60 145,314 -0.88(-0.74%)
Nov 07, 2017 118.07 118.84 117.71 118.47 254,575 +0.20(+0.17%)
Nov 06, 2017 118.12 118.98 117.86 118.27 137,785 -0.01(-0.01%)
Nov 03, 2017 118.03 118.56 117.84 118.28 146,141 +0.25(+0.21%)
Nov 02, 2017 118.32 118.84 117.85 118.03 208,053 +0.08(+0.06%)
Nov 01, 2017 119.10 119.10 116.37 117.95 245,222 -0.29(-0.25%)
Oct 31, 2017 116.94 118.42 116.93 118.24 371,085 +2.03(+1.74%)
Oct 30, 2017 116.86 117.52 115.82 116.21 276,149 -1.53(-1.30%)
Oct 27, 2017 118.48 118.48 117.34 117.75 196,546 -0.91(-0.76%)
Oct 26, 2017 117.71 118.79 116.73 118.65 201,571 +1.48(+1.27%)
Oct 25, 2017 117.26 117.46 115.74 117.17 249,606 -0.10(-0.09%)
Oct 24, 2017 117.55 117.93 117.09 117.27 237,607 +0.15(+0.13%)
Oct 23, 2017 116.22 117.20 115.88 117.12 183,821 +0.78(+0.67%)
Oct 20, 2017 115.13 116.37 115.01 116.34 156,440 +1.66(+1.45%)
Oct 19, 2017 114.48 115.15 114.06 114.68 196,349 -0.46(-0.40%)
Oct 18, 2017 115.08 115.49 114.54 115.14 169,935 +0.24(+0.21%)
Oct 17, 2017 114.34 115.37 114.34 114.90 209,493 -0.10(-0.09%)
Oct 16, 2017 114.25 115.48 114.11 115.00 275,686 +1.01(+0.88%)
Oct 13, 2017 113.45 114.05 113.45 113.99 348,134 +0.20(+0.17%)
Oct 12, 2017 114.39 115.11 113.64 113.80 276,232 -0.40(-0.35%)
Oct 11, 2017 114.13 114.81 113.43 114.20 192,704 +0.06(+0.06%)
Oct 10, 2017 114.37 114.62 113.79 114.13 273,555 +0.20(+0.18%)
Oct 09, 2017 113.99 114.17 113.34 113.93 168,656 +0.22(+0.19%)
Oct 06, 2017 112.92 114.71 112.92 113.71 353,588 +0.06(+0.06%)
Oct 05, 2017 113.20 113.70 112.85 113.65 175,809 +0.64(+0.57%)
Oct 04, 2017 112.23 113.12 111.59 113.00 262,842 +1.08(+0.97%)
Oct 03, 2017 111.26 111.98 110.85 111.92 267,628 +0.64(+0.57%)
Oct 02, 2017 110.61 111.64 110.61 111.29 178,455 +0.69(+0.62%)
Sep 29, 2017 111.06 111.46 110.25 110.60 321,680 -0.44(-0.39%)
Sep 28, 2017 110.88 111.28 110.51 111.03 311,237 +0.21(+0.18%)
Sep 27, 2017 110.54 111.36 110.07 110.83 229,872 +0.64(+0.58%)
Sep 26, 2017 110.46 110.83 110.01 110.19 271,240 -0.16(-0.14%)
Sep 25, 2017 109.22 110.39 109.22 110.34 211,466 +0.95(+0.87%)
Sep 22, 2017 108.86 109.88 108.86 109.39 186,407 +0.51(+0.47%)
Sep 21, 2017 109.64 109.80 108.78 108.88 255,847 -0.79(-0.72%)
Sep 20, 2017 108.38 109.78 108.00 109.67 372,555 +2.70(+2.52%)
Sep 19, 2017 106.85 107.79 106.53 106.97 250,868 +0.11(+0.10%)
Sep 18, 2017 105.86 106.99 105.84 106.86 206,058 +1.21(+1.15%)
Sep 15, 2017 105.00 106.07 104.69 105.65 844,031 +0.33(+0.31%)
Sep 14, 2017 105.64 105.72 104.88 105.32 355,299 +0.25(+0.24%)
Sep 13, 2017 105.31 105.84 104.81 105.07 274,923 -0.19(-0.18%)
Sep 12, 2017 104.16 105.49 103.92 105.26 280,109 +1.43(+1.38%)
Sep 11, 2017 102.80 104.49 102.80 103.83 308,302 +1.57(+1.53%)
Sep 08, 2017 101.26 102.76 101.25 102.26 277,866 +0.29(+0.28%)
Sep 07, 2017 101.97 102.64 100.56 101.97 409,256 -0.21(-0.20%)
Sep 06, 2017 101.95 102.64 101.11 102.18 406,848 +0.31(+0.30%)
Sep 05, 2017 103.01 103.45 100.94 101.87 306,950 -1.05(-1.02%)
Sep 01, 2017 101.99 103.44 101.99 102.92 336,273 +0.91(+0.89%)
Aug 31, 2017 101.74 102.30 100.98 102.01 303,747 +0.61(+0.60%)
Aug 30, 2017 101.22 101.52 100.29 101.40 253,068 +0.31(+0.30%)
Aug 29, 2017 101.45 101.86 100.01 101.09 452,946 -0.80(-0.79%)
Aug 28, 2017 102.05 102.52 101.60 101.90 299,588 +0.32(+0.31%)
Aug 25, 2017 101.50 102.11 100.67 101.58 525,594 +0.25(+0.25%)
Aug 24, 2017 102.46 103.33 101.12 101.33 644,101 -0.37(-0.37%)
Aug 23, 2017 104.53 104.83 101.49 101.70 1,134,799 -2.36(-2.27%)
Aug 22, 2017 108.31 108.97 103.80 104.06 2,872,251 -12.71(-10.89%)
Aug 21, 2017 115.66 117.44 115.66 116.77 504,436 +0.92(+0.80%)
Aug 18, 2017 116.27 117.59 114.11 115.85 279,847 -1.00(-0.85%)
Aug 17, 2017 118.40 118.76 116.50 116.85 316,523 -2.28(-1.91%)
Aug 16, 2017 119.37 120.43 118.45 119.13 239,063 -0.52(-0.44%)
Aug 15, 2017 120.85 121.24 119.64 119.65 205,256 -1.26(-1.04%)
Aug 14, 2017 119.63 121.42 119.27 120.91 254,141 +2.03(+1.71%)
Aug 11, 2017 118.31 119.60 116.51 118.88 251,336 +0.89(+0.75%)
Aug 10, 2017 119.05 119.62 117.45 117.99 172,427 -1.57(-1.32%)
Aug 09, 2017 119.00 120.00 118.89 119.57 173,483 +0.08(+0.07%)
Aug 08, 2017 119.85 120.69 118.93 119.48 290,517 -0.72(-0.60%)
Aug 07, 2017 119.33 120.49 118.60 120.20 179,236 +0.74(+0.62%)
Aug 04, 2017 120.05 118.32 119.47 184,158 +0.77(+0.65%)
Aug 03, 2017 119.02 119.27 117.99 118.69 184,578 -0.44(-0.37%)
Aug 02, 2017 118.10 119.20 117.13 119.13 257,648 +1.04(+0.88%)
Aug 01, 2017 118.55 119.11 117.90 118.09 324,910 -0.16(-0.13%)
Jul 31, 2017 116.61 118.51 115.65 118.25 362,437 +1.91(+1.64%)
Jul 28, 2017 116.60 116.64 115.19 116.34 201,598 -0.73(-0.62%)
Jul 27, 2017 115.87 118.19 115.60 117.06 292,629 +1.19(+1.03%)
Jul 26, 2017 117.82 118.14 115.78 115.87 208,605 -1.91(-1.62%)
Jul 25, 2017 116.93 118.16 116.24 117.78 424,967 +1.11(+0.95%)
Jul 24, 2017 115.26 116.91 115.26 116.67 323,758 +1.24(+1.07%)
Jul 21, 2017 115.02 115.51 114.67 115.43 227,804 +0.13(+0.11%)
Jul 20, 2017 115.75 114.30 115.30 158,589 +0.15(+0.13%)
Jul 19, 2017 113.58 115.23 113.29 115.15 190,679 +1.75(+1.54%)
Jul 18, 2017 114.29 114.30 113.12 113.40 226,332 -1.02(-0.89%)
Jul 17, 2017 114.13 115.37 113.42 114.42 290,120 +0.71(+0.62%)
Jul 14, 2017 113.88 114.32 113.55 113.71 194,132 +0.04(+0.03%)
Jul 13, 2017 114.09 114.62 112.68 113.67 283,854 -1.04(-0.91%)
Jul 12, 2017 114.76 115.78 114.66 114.72 259,314 +0.37(+0.33%)
Jul 11, 2017 112.16 114.41 111.42 114.34 495,996 +2.10(+1.87%)
Jul 10, 2017 112.05 113.19 111.77 112.24 389,314 -0.19(-0.17%)
Jul 07, 2017 111.18 112.67 111.02 112.43 336,470 +1.35(+1.22%)
Jul 06, 2017 111.94 113.14 110.25 111.08 857,488 -1.45(-1.29%)
Jul 05, 2017 112.77 113.50 111.88 112.53 419,767 +0.58(+0.52%)
Jul 03, 2017 113.51 113.73 111.92 111.95 190,898 -1.00(-0.89%)
Jun 30, 2017 111.41 113.82 111.30 112.96 342,849 +2.09(+1.89%)
Jun 29, 2017 112.78 112.80 110.25 110.86 570,678 -1.92(-1.70%)
Jun 28, 2017 112.78 113.62 107.43 112.78 334,773 +0.61(+0.55%)
Jun 27, 2017 113.74 113.81 112.16 112.17 509,725 -1.47(-1.29%)
Jun 26, 2017 113.69 113.84 112.76 113.64 565,675 +0.20(+0.18%)
Jun 23, 2017 114.19 113.43 819,167 +1.59(+1.42%)
Jun 22, 2017 110.48 111.91 109.74 111.84 560,768 +1.35(+1.22%)
Jun 21, 2017 110.69 111.15 109.75 110.49 541,629 -0.09(-0.08%)
Jun 20, 2017 110.57 111.09 109.94 110.58 532,554 -0.34(-0.31%)
Jun 19, 2017 109.78 111.00 109.78 110.93 616,262 +1.33(+1.21%)
Jun 16, 2017 109.71 110.45 108.75 109.60 716,553 -0.01(-0.01%)
Jun 15, 2017 107.68 110.26 107.68 109.61 725,479 +1.32(+1.22%)
Jun 14, 2017 109.14 109.37 107.59 108.28 727,240 -0.77(-0.71%)
Jun 13, 2017 108.05 109.33 107.49 109.06 586,504 +1.51(+1.40%)
Jun 12, 2017 107.19 107.75 106.02 107.55 579,917 +0.20(+0.19%)
Jun 09, 2017 107.93 109.08 107.12 107.34 316,650 -0.41(-0.38%)
Jun 08, 2017 106.76 108.29 106.21 107.75 401,991 +1.35(+1.27%)
Jun 07, 2017 108.00 108.00 105.85 106.40 323,702 -1.42(-1.32%)
Jun 06, 2017 108.32 108.65 106.94 107.83 531,186 -0.84(-0.77%)
Jun 05, 2017 109.29 109.37 108.19 108.67 421,449 -0.60(-0.55%)
Jun 02, 2017 109.95 110.61 108.48 109.26 540,572 -0.07(-0.07%)
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.