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

Timken Company (NY: TKR )

91.73 +0.40 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 79.37 80.75 78.92 80.63 539,463 +1.52(+1.92%)
Jan 30, 2023 79.18 80.66 78.54 79.12 562,873 -0.64(-0.80%)
Jan 27, 2023 78.19 80.16 77.94 79.75 599,589 +1.47(+1.88%)
Jan 26, 2023 76.40 78.31 75.69 78.28 571,180 +2.55(+3.36%)
Jan 25, 2023 75.75 75.99 74.65 75.74 511,749 -0.69(-0.90%)
Jan 24, 2023 76.23 76.81 74.98 76.42 330,910 +0.32(+0.42%)
Jan 23, 2023 75.71 77.32 75.29 76.10 676,257 +0.81(+1.08%)
Jan 20, 2023 73.03 75.39 72.44 75.29 670,589 +2.82(+3.89%)
Jan 19, 2023 73.74 73.76 72.07 72.47 365,465 -1.86(-2.50%)
Jan 18, 2023 75.73 76.46 73.97 74.33 360,108 -1.27(-1.68%)
Jan 17, 2023 76.61 76.95 75.55 75.60 572,010 -0.92(-1.20%)
Jan 13, 2023 74.36 76.59 74.04 76.52 1,048,931 +2.62(+3.55%)
Jan 12, 2023 73.04 74.28 72.73 73.90 564,865 +1.31(+1.81%)
Jan 11, 2023 72.31 72.84 72.09 72.58 610,960 +0.88(+1.23%)
Jan 10, 2023 70.71 71.72 70.35 71.70 472,219 +1.00(+1.41%)
Jan 09, 2023 70.58 71.43 70.26 70.70 382,314 +0.52(+0.74%)
Jan 06, 2023 69.39 70.60 68.86 70.19 433,764 +1.62(+2.36%)
Jan 05, 2023 69.16 69.16 68.13 68.57 498,491 -0.92(-1.32%)
Jan 04, 2023 68.62 69.83 68.45 69.49 377,350 +1.25(+1.84%)
Jan 03, 2023 69.49 69.77 67.49 68.24 454,157 -0.96(-1.39%)
Dec 30, 2022 68.97 69.40 68.75 69.20 210,754 -0.28(-0.41%)
Dec 29, 2022 68.54 70.09 68.54 69.48 230,695 +1.17(+1.71%)
Dec 28, 2022 70.03 70.42 68.30 68.32 278,881 -1.55(-2.21%)
Dec 27, 2022 69.51 70.53 68.97 69.86 272,680 +0.68(+0.98%)
Dec 23, 2022 68.67 69.36 68.34 69.19 313,109 +0.52(+0.76%)
Dec 22, 2022 69.15 69.48 67.17 68.67 375,142 -1.10(-1.57%)
Dec 21, 2022 69.30 70.08 69.21 69.76 447,708 +1.27(+1.86%)
Dec 20, 2022 67.32 68.96 67.27 68.49 583,462 +0.95(+1.41%)
Dec 19, 2022 68.35 69.35 67.36 67.54 607,539 -0.55(-0.81%)
Dec 16, 2022 67.45 68.37 66.92 68.09 1,220,117 -0.27(-0.40%)
Dec 15, 2022 68.83 68.97 67.77 68.36 562,650 -1.62(-2.31%)
Dec 14, 2022 70.73 71.56 69.64 69.98 429,054 -0.15(-0.21%)
Dec 13, 2022 71.42 71.49 69.18 70.13 512,297 +0.56(+0.80%)
Dec 12, 2022 69.07 69.87 68.33 69.57 549,769 +0.45(+0.65%)
Dec 09, 2022 69.84 70.25 69.01 69.12 590,628 -0.72(-1.04%)
Dec 08, 2022 68.83 70.04 68.53 69.84 842,549 +1.68(+2.47%)
Dec 07, 2022 68.60 68.96 67.82 68.16 641,532 -0.85(-1.23%)
Dec 06, 2022 69.83 70.09 68.11 69.01 747,253 -0.86(-1.23%)
Dec 05, 2022 71.55 71.55 69.68 69.87 696,011 -2.42(-3.35%)
Dec 02, 2022 72.31 72.96 72.01 72.29 468,863 -0.82(-1.12%)
Dec 01, 2022 74.54 74.74 72.03 73.11 661,301 -1.28(-1.72%)
Nov 30, 2022 73.05 74.47 72.43 74.40 575,759 +1.52(+2.08%)
Nov 29, 2022 72.54 73.27 72.45 72.88 420,863 +0.75(+1.05%)
Nov 28, 2022 72.70 73.49 71.80 72.12 447,074 -1.38(-1.88%)
Nov 25, 2022 72.92 73.93 72.46 73.50 121,442 +0.49(+0.67%)
Nov 23, 2022 73.62 74.12 72.97 73.02 262,822 -0.61(-0.82%)
Nov 22, 2022 73.34 73.80 72.75 73.62 628,137 +1.00(+1.38%)
Nov 21, 2022 72.12 73.40 71.75 72.62 351,060 +1.02(+1.42%)
Nov 18, 2022 72.03 72.04 71.01 71.61 339,395 +0.78(+1.11%)
Nov 17, 2022 70.23 70.91 69.79 70.82 460,155 -0.59(-0.83%)
Nov 16, 2022 71.83 72.25 71.13 71.42 402,767 -1.09(-1.51%)
Nov 15, 2022 72.97 73.90 72.02 72.51 547,908 +0.52(+0.72%)
Nov 14, 2022 71.48 72.95 71.05 71.99 567,828 +0.13(+0.18%)
Nov 11, 2022 71.32 73.11 70.67 71.87 770,104 +1.27(+1.80%)
Nov 10, 2022 70.61 70.88 69.41 70.60 725,553 +2.45(+3.59%)
Nov 09, 2022 69.84 70.18 68.05 68.15 430,226 -2.61(-3.69%)
Nov 08, 2022 70.69 71.15 69.51 70.76 748,288 +0.08(+0.11%)
Nov 07, 2022 70.67 70.84 69.52 70.69 869,468 +0.58(+0.83%)
Nov 04, 2022 69.67 70.33 68.49 70.10 919,800 +2.09(+3.07%)
Nov 03, 2022 66.25 69.12 65.94 68.01 801,792 +0.52(+0.77%)
Nov 02, 2022 69.47 70.31 67.37 67.50 743,540 -2.89(-4.10%)
Nov 01, 2022 69.94 71.13 69.10 70.38 661,235 +0.88(+1.26%)
Oct 31, 2022 68.63 70.44 68.19 69.51 618,664 +0.80(+1.16%)
Oct 28, 2022 67.12 68.71 67.12 68.71 625,215 +1.79(+2.68%)
Oct 27, 2022 67.60 68.68 66.48 66.91 853,760 +0.65(+0.99%)
Oct 26, 2022 66.83 68.25 65.96 66.26 862,203 -0.55(-0.82%)
Oct 25, 2022 65.15 67.27 65.15 66.81 834,880 +1.19(+1.81%)
Oct 24, 2022 65.26 65.98 65.07 65.62 448,877 +0.54(+0.82%)
Oct 21, 2022 62.70 65.43 62.45 65.08 335,935 +2.53(+4.04%)
Oct 20, 2022 64.48 64.83 62.29 62.55 301,763 -2.08(-3.21%)
Oct 19, 2022 64.49 65.07 63.69 64.63 417,287 -0.38(-0.58%)
Oct 18, 2022 64.43 65.32 63.90 65.01 450,793 +2.08(+3.30%)
Oct 17, 2022 63.41 63.80 62.09 62.93 617,934 +0.80(+1.29%)
Oct 14, 2022 62.88 63.02 61.58 62.14 569,849 -0.32(-0.52%)
Oct 13, 2022 59.70 62.91 58.87 62.46 470,855 +1.79(+2.96%)
Oct 12, 2022 61.89 61.89 60.62 60.66 397,090 -1.08(-1.75%)
Oct 11, 2022 61.89 62.88 61.07 61.75 440,197 -0.43(-0.69%)
Oct 10, 2022 62.64 62.89 61.70 62.17 574,721 +0.10(+0.16%)
Oct 07, 2022 62.51 62.60 61.11 62.08 487,582 -1.06(-1.68%)
Oct 06, 2022 63.62 64.04 62.58 63.14 480,069 -0.53(-0.83%)
Oct 05, 2022 61.54 63.69 61.49 63.67 702,646 +1.11(+1.78%)
Oct 04, 2022 60.74 62.55 60.74 62.55 688,243 +3.03(+5.09%)
Oct 03, 2022 58.54 60.00 57.88 59.52 789,831 +1.96(+3.40%)
Sep 30, 2022 57.86 59.11 57.46 57.56 808,106 +0.19(+0.32%)
Sep 29, 2022 58.99 58.99 56.89 57.38 713,645 -2.19(-3.68%)
Sep 28, 2022 60.02 60.03 58.94 59.57 989,228 +0.15(+0.25%)
Sep 27, 2022 58.62 59.63 58.05 59.42 1,169,509 +1.61(+2.78%)
Sep 26, 2022 57.92 59.68 57.51 57.82 688,883 -0.54(-0.92%)
Sep 23, 2022 59.27 59.60 56.96 58.35 735,454 -1.70(-2.83%)
Sep 22, 2022 61.02 61.06 59.18 60.05 596,775 -0.83(-1.36%)
Sep 21, 2022 61.42 62.55 60.85 60.88 489,926 -0.64(-1.05%)
Sep 20, 2022 61.90 61.90 60.52 61.52 460,595 -0.91(-1.45%)
Sep 19, 2022 59.80 62.70 59.53 62.43 575,524 +2.02(+3.34%)
Sep 16, 2022 61.49 61.52 59.60 60.41 1,133,956 -2.42(-3.85%)
Sep 15, 2022 63.52 64.24 62.73 62.83 645,456 -1.16(-1.81%)
Sep 14, 2022 65.03 65.03 63.36 63.99 591,333 -0.94(-1.44%)
Sep 13, 2022 65.36 66.16 64.53 64.92 468,669 -2.29(-3.41%)
Sep 12, 2022 66.45 67.36 66.16 67.21 395,672 +1.41(+2.15%)
Sep 09, 2022 65.35 66.44 65.06 65.80 405,300 +0.94(+1.44%)
Sep 08, 2022 63.35 64.91 62.88 64.86 439,482 +0.70(+1.09%)
Sep 07, 2022 62.30 64.27 62.06 64.16 463,621 +1.77(+2.84%)
Sep 06, 2022 62.07 62.69 61.42 62.39 605,145 +1.54(+2.53%)
Sep 02, 2022 62.03 62.51 60.45 60.85 349,337 -0.37(-0.61%)
Sep 01, 2022 60.99 61.24 59.92 61.22 389,185 -0.20(-0.32%)
Aug 31, 2022 62.77 62.85 61.37 61.41 337,864 -1.12(-1.79%)
Aug 30, 2022 63.64 63.79 62.11 62.53 304,170 -0.75(-1.19%)
Aug 29, 2022 62.64 63.49 62.30 63.29 240,854 +0.10(+0.15%)
Aug 26, 2022 65.39 65.97 63.01 63.19 385,701 -1.95(-2.99%)
Aug 25, 2022 64.16 65.23 64.16 65.14 310,891 +1.16(+1.81%)
Aug 24, 2022 63.34 64.13 63.05 63.98 262,962 +0.27(+0.43%)
Aug 23, 2022 63.58 64.61 63.50 63.70 257,038 +0.21(+0.34%)
Aug 22, 2022 64.42 64.65 63.13 63.49 399,617 -2.06(-3.14%)
Aug 19, 2022 66.04 66.04 65.07 65.55 296,389 -0.90(-1.35%)
Aug 18, 2022 66.11 66.46 65.93 66.44 225,035 +0.45(+0.68%)
Aug 17, 2022 66.00 66.62 65.64 66.00 279,654 -1.11(-1.66%)
Aug 16, 2022 65.82 67.22 65.82 67.11 498,545 +0.93(+1.40%)
Aug 15, 2022 65.46 66.52 65.38 66.18 453,670 -0.29(-0.44%)
Aug 12, 2022 66.42 66.83 65.91 66.47 551,791 +0.52(+0.78%)
Aug 11, 2022 65.92 67.49 65.92 65.96 780,054 +1.17(+1.81%)
Aug 10, 2022 63.72 65.59 63.72 64.78 501,748 +2.30(+3.68%)
Aug 09, 2022 62.55 62.71 61.77 62.48 316,904 -0.04(-0.06%)
Aug 08, 2022 63.29 63.84 62.19 62.52 463,196 +0.08(+0.12%)
Aug 05, 2022 61.84 62.72 61.53 62.44 283,456 -0.02(-0.03%)
Aug 04, 2022 62.29 62.63 61.56 62.46 305,649 +0.57(+0.93%)
Aug 03, 2022 61.82 62.41 61.00 61.89 342,713 +0.24(+0.39%)
Aug 02, 2022 62.21 62.60 61.38 61.65 625,101 -0.63(-1.01%)
Aug 01, 2022 62.55 63.12 61.06 62.28 1,059,703 -1.17(-1.85%)
Jul 29, 2022 61.84 64.57 61.59 63.45 858,650 +2.16(+3.53%)
Jul 28, 2022 61.98 62.49 59.52 61.29 1,018,519 +1.16(+1.94%)
Jul 27, 2022 58.18 60.69 58.09 60.12 648,396 +2.00(+3.44%)
Jul 26, 2022 57.80 58.54 57.23 58.12 515,607 +0.12(+0.20%)
Jul 25, 2022 57.85 58.51 56.93 58.01 503,392 +0.37(+0.64%)
Jul 22, 2022 57.88 58.16 56.92 57.64 468,128 +0.16(+0.27%)
Jul 21, 2022 56.83 57.50 56.20 57.48 192,513 +0.50(+0.89%)
Jul 20, 2022 56.28 57.09 55.87 56.98 294,956 +0.44(+0.77%)
Jul 19, 2022 54.56 56.64 54.56 56.54 359,836 +2.94(+5.49%)
Jul 18, 2022 54.09 54.28 53.40 53.60 375,343 +0.55(+1.04%)
Jul 15, 2022 52.62 53.18 51.46 53.05 354,013 +1.49(+2.90%)
Jul 14, 2022 51.10 51.92 50.58 51.55 388,998 -0.57(-1.10%)
Jul 13, 2022 51.58 52.39 51.20 52.13 507,252 -0.33(-0.63%)
Jul 12, 2022 50.70 53.26 50.70 52.46 434,116 +1.24(+2.43%)
Jul 11, 2022 50.47 51.52 49.91 51.21 502,705 +0.09(+0.17%)
Jul 08, 2022 52.58 53.19 51.09 51.13 979,174 -1.86(-3.52%)
Jul 07, 2022 52.19 53.48 51.92 52.99 292,697 +1.77(+3.45%)
Jul 06, 2022 51.39 51.50 49.61 51.22 578,758 -0.19(-0.38%)
Jul 05, 2022 50.75 51.47 49.35 51.42 426,165 -0.50(-0.97%)
Jul 01, 2022 51.47 52.54 50.51 51.92 435,867 +0.44(+0.85%)
Jun 30, 2022 50.95 52.15 50.13 51.49 355,578 -0.31(-0.60%)
Jun 29, 2022 52.93 53.17 51.32 51.80 371,019 -1.38(-2.59%)
Jun 28, 2022 54.07 55.04 53.03 53.18 604,480 -0.24(-0.45%)
Jun 27, 2022 53.65 53.87 52.78 53.42 388,511 +0.16(+0.29%)
Jun 24, 2022 51.10 53.43 50.60 53.26 739,424 +2.98(+5.93%)
Jun 23, 2022 51.10 51.70 49.56 50.28 451,924 -1.16(-2.26%)
Jun 22, 2022 51.34 52.27 51.15 51.45 506,063 -0.76(-1.45%)
Jun 21, 2022 53.48 53.48 52.14 52.20 411,209 -0.14(-0.26%)
Jun 17, 2022 52.55 52.92 51.40 52.34 899,985 -0.04(-0.07%)
Jun 16, 2022 54.39 54.39 51.81 52.38 333,149 -3.44(-6.16%)
Jun 15, 2022 55.64 56.72 55.24 55.81 249,887 +0.60(+1.09%)
Jun 14, 2022 55.67 56.15 54.49 55.21 401,992 -0.38(-0.68%)
Jun 13, 2022 56.31 56.48 54.46 55.59 322,801 -2.36(-4.07%)
Jun 10, 2022 60.09 60.35 57.82 57.95 514,771 -3.46(-5.63%)
Jun 09, 2022 60.83 62.59 60.79 61.41 495,049 -0.28(-0.46%)
Jun 08, 2022 62.10 62.55 61.39 61.69 616,368 -0.86(-1.38%)
Jun 07, 2022 60.75 62.65 60.23 62.55 601,943 +1.27(+2.07%)
Jun 06, 2022 60.52 61.51 60.22 61.28 293,519 +0.98(+1.63%)
Jun 03, 2022 60.47 61.05 59.79 60.30 270,378 -0.75(-1.22%)
Jun 02, 2022 58.85 61.10 58.56 61.05 590,147 +2.89(+4.97%)
Jun 01, 2022 59.40 59.56 57.45 58.15 434,950 -1.12(-1.88%)
May 31, 2022 58.56 59.46 57.81 59.27 397,740 +0.34(+0.58%)
May 27, 2022 59.12 59.20 58.39 58.93 335,676 +0.68(+1.17%)
May 26, 2022 57.79 58.59 57.70 58.25 384,550 +1.32(+2.32%)
May 25, 2022 55.67 57.37 55.67 56.93 507,677 +0.84(+1.51%)
May 24, 2022 56.41 56.41 55.02 56.09 506,450 -0.85(-1.50%)
May 23, 2022 57.15 57.79 56.19 56.94 367,543 +0.76(+1.35%)
May 20, 2022 57.21 57.47 54.64 56.18 415,906 -0.69(-1.21%)
May 19, 2022 55.32 57.69 55.32 56.87 455,113 +0.58(+1.03%)
May 18, 2022 57.82 58.84 55.95 56.29 351,681 -2.07(-3.54%)
May 17, 2022 57.14 58.40 56.82 58.36 488,265 +2.42(+4.32%)
May 16, 2022 56.51 56.56 55.03 55.94 347,926 -0.62(-1.10%)
May 13, 2022 56.73 57.26 56.01 56.56 383,894 +0.59(+1.06%)
May 12, 2022 55.28 56.26 54.75 55.97 461,626 +0.38(+0.68%)
May 11, 2022 56.84 58.13 55.34 55.59 446,977 -1.10(-1.94%)
May 10, 2022 59.05 59.44 55.69 56.69 382,625 -1.57(-2.70%)
May 09, 2022 56.15 59.43 56.15 58.27 656,904 +1.30(+2.29%)
May 06, 2022 58.62 58.62 56.53 56.96 722,324 -1.80(-3.06%)
May 05, 2022 60.33 61.00 58.13 58.76 365,139 -2.79(-4.53%)
May 04, 2022 58.85 61.61 58.46 61.55 804,343 +2.80(+4.77%)
May 03, 2022 56.59 59.38 56.28 58.75 594,001 +1.59(+2.79%)
May 02, 2022 57.44 58.57 55.41 57.16 792,234 +1.52(+2.72%)
Apr 29, 2022 57.41 58.49 55.56 55.64 714,065 -1.61(-2.82%)
Apr 28, 2022 55.82 57.37 54.88 57.25 609,166 +1.52(+2.72%)
Apr 27, 2022 54.70 56.36 54.31 55.74 344,532 +1.04(+1.91%)
Apr 26, 2022 56.48 56.93 54.49 54.70 473,496 -2.44(-4.27%)
Apr 25, 2022 56.35 57.29 54.62 57.14 451,303 +0.42(+0.75%)
Apr 22, 2022 58.26 58.26 56.41 56.71 412,743 -2.22(-3.77%)
Apr 21, 2022 60.29 60.81 58.63 58.93 404,061 -0.57(-0.96%)
Apr 20, 2022 59.48 60.98 59.46 59.50 489,577 +0.76(+1.30%)
Apr 19, 2022 56.64 58.84 56.64 58.74 522,241 +2.15(+3.80%)
Apr 18, 2022 56.37 57.28 56.12 56.59 389,507 -0.33(-0.58%)
Apr 14, 2022 56.08 57.33 55.92 56.92 756,793 +1.20(+2.15%)
Apr 13, 2022 54.05 55.76 54.05 55.72 380,188 +1.68(+3.11%)
Apr 12, 2022 54.56 55.50 53.66 54.04 414,150 +0.00(+0.00%)
Apr 11, 2022 53.64 55.44 53.56 54.04 484,180 +0.40(+0.74%)
Apr 08, 2022 54.39 55.18 53.62 53.64 383,873 -0.76(-1.40%)
Apr 07, 2022 54.11 54.73 53.40 54.41 441,019 +0.07(+0.12%)
Apr 06, 2022 54.84 55.03 53.81 54.34 504,678 -1.33(-2.39%)
Apr 05, 2022 57.24 57.81 55.64 55.67 888,298 -1.96(-3.40%)
Apr 04, 2022 58.15 58.15 56.39 57.63 426,144 +0.07(+0.12%)
Apr 01, 2022 59.14 59.49 57.07 57.56 945,278 -1.03(-1.76%)
Mar 31, 2022 59.84 60.37 58.60 58.60 453,955 -1.54(-2.57%)
Mar 30, 2022 60.96 61.22 59.90 60.14 399,496 -0.95(-1.55%)
Mar 29, 2022 59.58 61.34 59.58 61.09 426,526 +2.12(+3.60%)
Mar 28, 2022 59.52 59.52 58.35 58.96 419,390 -0.58(-0.97%)
Mar 25, 2022 59.90 60.35 58.98 59.54 406,853 -0.39(-0.64%)
Mar 24, 2022 60.12 60.43 59.64 59.93 321,085 -0.04(-0.06%)
Mar 23, 2022 60.88 61.71 59.94 59.97 316,598 -1.37(-2.23%)
Mar 22, 2022 61.89 62.61 60.85 61.34 481,452 -0.06(-0.09%)
Mar 21, 2022 60.63 61.92 59.81 61.40 498,204 +1.09(+1.81%)
Mar 18, 2022 59.60 60.64 59.42 60.30 1,212,751 -1.15(-1.87%)
Mar 17, 2022 59.61 61.46 58.48 61.45 652,087 +0.98(+1.63%)
Mar 16, 2022 59.99 61.33 59.10 60.47 448,602 +1.14(+1.92%)
Mar 15, 2022 58.63 59.51 58.34 59.33 459,894 +0.57(+0.97%)
Mar 14, 2022 59.91 60.25 58.44 58.76 504,756 -0.44(-0.75%)
Mar 11, 2022 60.49 60.95 59.12 59.20 575,619 -0.34(-0.57%)
Mar 10, 2022 59.09 60.81 58.15 59.54 2,202,318 -0.70(-1.17%)
Mar 09, 2022 59.89 62.03 59.71 60.25 891,328 +1.77(+3.02%)
Mar 08, 2022 57.97 60.02 57.55 58.48 914,448 +1.13(+1.97%)
Mar 07, 2022 61.45 61.82 57.15 57.35 677,846 -4.55(-7.35%)
Mar 04, 2022 62.62 62.76 61.04 61.90 474,238 -1.89(-2.97%)
Mar 03, 2022 63.21 64.38 62.62 63.79 545,304 +1.10(+1.76%)
Mar 02, 2022 60.01 63.04 60.01 62.69 614,267 +3.44(+5.80%)
Mar 01, 2022 63.11 63.20 58.57 59.25 826,561 -4.04(-6.38%)
Feb 28, 2022 62.66 63.97 62.40 63.29 434,173 -0.61(-0.95%)
Feb 25, 2022 62.39 64.52 63.07 63.90 488,082 +1.90(+3.07%)
Feb 24, 2022 61.00 62.30 60.12 61.99 656,036 -0.61(-0.97%)
Feb 23, 2022 64.90 65.21 62.55 62.60 540,694 -2.21(-3.41%)
Feb 22, 2022 65.46 65.80 64.26 64.81 476,845 -0.92(-1.40%)
Feb 18, 2022 65.73 0 +0.12(+0.18%)
Feb 17, 2022 65.98 66.58 65.44 65.61 311,426 -1.21(-1.81%)
Feb 16, 2022 65.67 66.97 65.49 66.82 387,667 +0.70(+1.06%)
Feb 15, 2022 65.06 66.98 63.98 66.12 724,873 +2.71(+4.27%)
Feb 14, 2022 63.62 64.26 62.97 63.41 417,140 -0.12(-0.20%)
Feb 11, 2022 63.72 65.10 63.01 63.54 365,563 -0.22(-0.35%)
Feb 10, 2022 64.54 65.46 63.46 63.76 341,563 -1.40(-2.15%)
Feb 09, 2022 63.92 65.67 63.86 65.16 392,578 +1.56(+2.45%)
Feb 08, 2022 62.86 64.01 62.51 63.61 720,506 +0.91(+1.46%)
Feb 07, 2022 63.52 64.11 61.64 62.69 868,772 -1.25(-1.95%)
Feb 04, 2022 64.85 65.33 62.63 63.94 964,733 -0.96(-1.48%)
Feb 03, 2022 62.89 65.25 64.90 1,240,372 +0.21(+0.33%)
Feb 02, 2022 65.20 65.63 64.14 64.69 609,873 -0.76(-1.16%)
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.