Hexcel Corp (NY: HXL )

50.53 USD -1.38 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 73.73 75.39 73.71 75.35 611,972 +2.04(+2.78%)
Dec 31, 2019 73.81 74.27 73.11 73.31 406,600 -0.51(-0.69%)
Dec 30, 2019 73.70 74.18 73.58 73.82 453,222 +0.04(+0.05%)
Dec 27, 2019 73.73 74.08 73.43 73.78 395,300 +0.14(+0.19%)
Dec 26, 2019 74.00 74.31 73.25 73.64 297,352 -0.30(-0.41%)
Dec 24, 2019 74.78 74.89 73.79 73.94 195,600 -0.52(-0.70%)
Dec 23, 2019 74.00 74.93 73.50 74.46 572,629 +0.72(+0.98%)
Dec 20, 2019 73.85 74.05 72.87 73.74 801,500 -0.06(-0.08%)
Dec 19, 2019 74.28 74.42 73.61 73.80 685,914 -0.20(-0.27%)
Dec 18, 2019 74.81 75.29 73.33 74.00 964,241 -0.49(-0.66%)
Dec 17, 2019 75.61 76.40 72.81 74.49 1,519,238 -2.24(-2.92%)
Dec 16, 2019 76.50 78.32 75.32 76.73 1,178,168 -0.59(-0.76%)
Dec 13, 2019 77.46 78.08 76.81 77.32 913,600 -0.21(-0.27%)
Dec 12, 2019 78.54 79.00 77.40 77.53 734,561 -1.22(-1.55%)
Dec 11, 2019 79.53 79.55 78.07 78.75 592,524 -0.74(-0.93%)
Dec 10, 2019 79.10 79.72 78.94 79.49 534,898 +0.23(+0.29%)
Dec 09, 2019 79.79 79.86 79.04 79.26 333,225 -0.77(-0.96%)
Dec 06, 2019 79.95 80.41 79.59 80.03 235,000 +0.66(+0.83%)
Dec 05, 2019 79.72 79.72 78.61 79.37 277,930 -0.07(-0.09%)
Dec 04, 2019 78.72 80.25 78.72 79.44 799,659 +0.87(+1.11%)
Dec 03, 2019 78.07 78.70 77.82 78.57 306,859 -0.21(-0.27%)
Dec 02, 2019 79.67 80.10 78.77 78.78 417,927 -0.85(-1.07%)
Nov 29, 2019 80.26 80.57 79.45 79.63 179,900 -0.60(-0.75%)
Nov 27, 2019 80.12 80.28 79.38 80.23 389,700 -0.06(-0.07%)
Nov 26, 2019 78.83 80.30 78.40 80.29 539,726 +1.56(+1.98%)
Nov 25, 2019 77.63 78.92 77.26 78.73 336,389 +1.31(+1.69%)
Nov 22, 2019 78.16 78.16 77.02 77.42 292,100 -0.70(-0.90%)
Nov 21, 2019 79.47 79.71 77.99 78.12 406,285 -1.41(-1.77%)
Nov 20, 2019 79.15 80.33 79.12 79.53 731,775 +0.27(+0.34%)
Nov 19, 2019 79.77 79.99 79.11 79.26 439,399 -0.30(-0.38%)
Nov 18, 2019 79.81 80.14 79.27 79.56 446,678 -0.46(-0.57%)
Nov 15, 2019 79.64 80.57 79.64 80.02 519,600 +0.54(+0.68%)
Nov 14, 2019 78.10 79.64 78.04 79.48 560,912 +1.25(+1.60%)
Nov 13, 2019 77.73 78.54 77.42 78.23 409,649 +0.21(+0.27%)
Nov 12, 2019 77.56 78.51 77.28 78.02 591,970 +0.57(+0.74%)
Nov 11, 2019 77.01 77.72 76.64 77.45 374,953 +0.00(+0.00%)
Nov 08, 2019 77.00 78.09 76.79 77.45 395,900 +0.57(+0.74%)
Nov 07, 2019 77.77 77.85 76.57 76.88 741,542 -0.47(-0.61%)
Nov 06, 2019 76.61 77.62 76.45 77.35 392,689 +0.77(+1.01%)
Nov 05, 2019 75.41 76.80 75.30 76.58 679,173 +1.24(+1.65%)
Nov 04, 2019 76.02 76.45 75.02 75.34 631,329 -0.28(-0.37%)
Nov 01, 2019 75.33 75.75 74.72 75.62 599,900 +1.00(+1.34%)
Oct 31, 2019 74.49 75.34 73.90 74.62 379,330 -0.11(-0.15%)
Oct 30, 2019 74.36 74.92 73.76 74.73 501,677 +0.64(+0.86%)
Oct 29, 2019 74.06 75.10 74.03 74.09 558,360 -0.05(-0.07%)
Oct 28, 2019 73.82 74.50 73.82 74.14 489,304 +0.42(+0.57%)
Oct 25, 2019 73.88 74.59 73.29 73.72 629,500 -0.73(-0.98%)
Oct 24, 2019 74.47 74.90 74.24 74.45 715,581 +0.30(+0.40%)
Oct 23, 2019 75.12 75.71 73.02 74.15 785,869 -1.44(-1.91%)
Oct 22, 2019 74.00 76.83 72.20 75.59 1,176,882 +0.83(+1.11%)
Oct 21, 2019 76.18 76.94 74.12 74.76 942,608 -1.41(-1.85%)
Oct 18, 2019 76.53 76.86 75.89 76.17 498,000 -0.55(-0.72%)
Oct 17, 2019 76.33 77.14 75.95 76.72 357,420 +0.73(+0.96%)
Oct 16, 2019 76.38 76.45 74.79 75.99 488,846 -0.78(-1.02%)
Oct 15, 2019 77.55 77.59 76.49 76.77 465,341 -0.63(-0.81%)
Oct 14, 2019 77.14 77.69 76.98 77.40 337,623 -0.16(-0.21%)
Oct 11, 2019 78.04 78.86 77.33 77.56 289,400 +0.30(+0.39%)
Oct 10, 2019 76.80 77.91 76.64 77.26 192,981 +0.59(+0.77%)
Oct 09, 2019 76.63 76.92 76.23 76.67 307,993 +0.71(+0.93%)
Oct 08, 2019 77.03 77.15 75.78 75.96 419,939 -1.84(-2.37%)
Oct 07, 2019 77.72 78.32 77.47 77.80 370,431 -0.18(-0.23%)
Oct 04, 2019 77.47 78.02 77.43 77.98 302,700 +0.50(+0.65%)
Oct 03, 2019 76.49 77.77 75.63 77.48 637,822 +1.33(+1.75%)
Oct 02, 2019 76.17 77.19 74.42 76.15 996,817 -0.75(-0.98%)
Oct 01, 2019 80.00 81.89 75.34 76.90 1,633,538 -5.23(-6.37%)
Sep 30, 2019 81.21 82.29 80.66 82.13 421,182 +1.22(+1.51%)
Sep 27, 2019 82.28 82.44 80.72 80.91 414,100 -1.05(-1.28%)
Sep 26, 2019 82.94 83.13 81.24 81.96 294,770 -0.71(-0.86%)
Sep 25, 2019 81.52 82.79 81.37 82.67 295,883 +1.21(+1.49%)
Sep 24, 2019 83.50 83.73 80.69 81.46 469,935 -1.56(-1.88%)
Sep 23, 2019 82.63 83.33 82.29 83.02 277,504 +0.02(+0.02%)
Sep 20, 2019 83.84 84.28 82.61 83.00 850,400 -0.83(-0.99%)
Sep 19, 2019 83.52 84.47 83.52 83.83 272,682 +0.41(+0.49%)
Sep 18, 2019 83.43 84.02 82.30 83.42 275,785 -0.01(-0.01%)
Sep 17, 2019 82.55 84.21 82.14 83.43 421,700 +1.04(+1.26%)
Sep 16, 2019 81.50 82.72 81.35 82.39 256,139 +0.61(+0.75%)
Sep 13, 2019 81.91 82.64 81.25 81.78 415,000 +0.47(+0.58%)
Sep 12, 2019 81.58 81.93 80.93 81.31 373,230 -0.18(-0.22%)
Sep 11, 2019 82.21 82.21 80.90 81.49 457,016 -0.77(-0.94%)
Sep 10, 2019 82.97 82.97 81.27 82.26 422,863 -0.67(-0.81%)
Sep 09, 2019 85.40 85.40 82.78 82.93 390,835 -2.27(-2.66%)
Sep 06, 2019 85.33 85.83 84.76 85.20 364,200 -0.13(-0.15%)
Sep 05, 2019 86.00 87.00 85.06 85.33 410,866 +0.32(+0.38%)
Sep 04, 2019 84.45 85.54 84.30 85.01 430,239 +0.80(+0.95%)
Sep 03, 2019 83.53 84.35 83.11 84.21 715,674 +0.06(+0.07%)
Aug 30, 2019 84.26 84.35 83.71 84.15 440,900 +0.44(+0.53%)
Aug 29, 2019 82.95 83.88 82.50 83.71 433,641 +1.84(+2.25%)
Aug 28, 2019 80.84 82.01 80.40 81.87 408,761 +0.66(+0.81%)
Aug 27, 2019 81.39 81.66 80.36 81.21 479,609 +0.26(+0.32%)
Aug 26, 2019 80.82 81.51 79.53 80.95 319,697 +0.83(+1.04%)
Aug 23, 2019 81.73 82.86 79.84 80.12 529,100 -1.80(-2.20%)
Aug 22, 2019 81.89 82.24 81.26 81.92 707,413 +0.17(+0.21%)
Aug 21, 2019 82.16 82.21 81.36 81.75 306,443 +0.43(+0.53%)
Aug 20, 2019 81.25 82.37 80.65 81.32 575,442 -0.17(-0.21%)
Aug 19, 2019 80.70 81.66 80.31 81.49 549,080 +1.69(+2.12%)
Aug 16, 2019 79.44 80.07 77.03 79.80 661,300 -0.69(-0.86%)
Aug 15, 2019 79.25 80.66 79.02 80.49 332,253 +1.67(+2.12%)
Aug 14, 2019 80.21 80.59 78.82 78.82 398,622 -2.61(-3.21%)
Aug 13, 2019 80.21 81.87 79.84 81.43 404,369 +1.54(+1.93%)
Aug 12, 2019 80.90 81.28 79.71 79.89 220,165 -1.43(-1.76%)
Aug 09, 2019 81.38 81.83 80.99 81.32 364,900 -0.06(-0.07%)
Aug 08, 2019 79.87 81.75 79.87 81.38 466,432 +1.95(+2.45%)
Aug 07, 2019 78.04 79.72 77.54 79.43 319,824 +0.42(+0.53%)
Aug 06, 2019 77.68 79.20 77.61 79.01 397,182 +2.00(+2.60%)
Aug 05, 2019 78.42 78.59 76.23 77.01 496,737 -2.76(-3.46%)
Aug 02, 2019 81.01 81.08 79.12 79.77 603,300 -1.52(-1.87%)
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.