Skip to main content

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 109.57 111.01 109.10 109.59 3,392,763 +0.08(+0.08%)
Sep 29, 2020 108.89 110.72 108.75 109.51 2,443,513 -0.38(-0.35%)
Sep 28, 2020 108.26 109.90 107.73 109.89 2,206,761 +3.36(+3.15%)
Sep 25, 2020 104.93 106.70 103.89 106.53 2,443,150 +0.75(+0.71%)
Sep 24, 2020 105.14 107.32 104.64 105.78 2,402,530 +0.17(+0.16%)
Sep 23, 2020 107.86 108.55 105.31 105.61 3,355,164 -2.06(-1.92%)
Sep 22, 2020 107.15 107.73 105.99 107.68 2,364,823 +0.72(+0.68%)
Sep 21, 2020 106.06 107.06 105.03 106.96 3,496,193 -0.92(-0.85%)
Sep 18, 2020 108.94 109.18 107.11 107.88 6,231,334 -0.55(-0.50%)
Sep 17, 2020 105.91 108.55 105.71 108.42 2,703,310 -0.06(-0.06%)
Sep 16, 2020 109.85 110.52 108.37 108.49 2,638,285 -0.47(-0.43%)
Sep 15, 2020 108.45 109.82 108.10 108.96 2,383,149 +1.35(+1.26%)
Sep 14, 2020 108.69 108.69 106.73 107.60 2,504,131 +0.77(+0.72%)
Sep 11, 2020 108.07 108.70 105.61 106.83 2,515,797 -0.44(-0.41%)
Sep 10, 2020 108.72 109.70 106.71 107.28 2,560,657 -1.12(-1.03%)
Sep 09, 2020 107.92 109.13 107.22 108.39 3,939,591 +2.38(+2.24%)
Sep 08, 2020 107.39 109.12 105.89 106.02 5,729,790 -4.23(-3.84%)
Sep 04, 2020 109.94 111.14 107.26 110.25 4,011,982 +0.30(+0.27%)
Sep 03, 2020 113.92 113.93 109.61 109.95 6,262,899 -4.42(-3.87%)
Sep 02, 2020 111.84 115.02 111.48 114.37 5,494,304 +2.88(+2.59%)
Sep 01, 2020 110.58 111.59 109.71 111.49 2,968,850 +1.76(+1.61%)
Aug 31, 2020 111.48 111.70 109.65 109.73 3,140,402 -2.53(-2.26%)
Aug 28, 2020 111.84 112.30 111.05 112.26 2,261,533 +0.51(+0.45%)
Aug 27, 2020 113.55 113.56 110.73 111.75 3,254,651 -0.80(-0.71%)
Aug 26, 2020 111.99 113.24 111.12 112.55 3,707,442 +0.57(+0.51%)
Aug 25, 2020 109.65 112.08 109.65 111.98 3,219,113 +2.49(+2.28%)
Aug 24, 2020 109.47 109.78 108.55 109.49 2,454,278 +1.13(+1.04%)
Aug 21, 2020 109.34 109.49 108.10 108.36 3,271,989 -1.33(-1.22%)
Aug 20, 2020 109.95 110.67 108.94 109.69 3,069,489 -0.65(-0.59%)
Aug 19, 2020 110.67 111.58 109.75 110.35 5,054,730 +0.25(+0.23%)
Aug 18, 2020 110.22 110.85 109.45 110.09 6,121,010 +0.41(+0.37%)
Aug 17, 2020 110.61 110.67 109.51 109.68 2,775,886 +0.24(+0.22%)
Aug 14, 2020 110.74 111.20 109.34 109.44 2,226,760 -0.87(-0.79%)
Aug 13, 2020 110.44 111.27 109.79 110.31 3,099,089 -1.04(-0.93%)
Aug 12, 2020 109.46 111.67 109.04 111.35 3,856,576 +2.48(+2.28%)
Aug 11, 2020 109.57 111.54 108.65 108.86 4,621,284 -0.19(-0.17%)
Aug 10, 2020 108.56 109.56 107.83 109.05 3,653,356 +0.41(+0.38%)
Aug 07, 2020 109.15 109.55 107.89 108.64 2,260,059 -0.39(-0.36%)
Aug 06, 2020 108.44 109.41 107.47 109.03 2,461,808 +0.53(+0.49%)
Aug 05, 2020 108.88 109.03 107.34 108.50 3,335,272 -0.94(-0.86%)
Aug 04, 2020 108.69 110.24 108.45 109.44 3,544,156 +0.57(+0.52%)
Aug 03, 2020 108.22 109.10 107.51 108.87 3,285,153 +1.61(+1.50%)
Jul 31, 2020 108.83 108.83 105.88 107.27 3,526,069 -1.35(-1.25%)
Jul 30, 2020 107.16 108.86 106.63 108.62 3,387,491 -1.15(-1.05%)
Jul 29, 2020 108.30 109.97 107.97 109.77 4,223,266 +1.96(+1.82%)
Jul 28, 2020 107.19 108.33 106.26 107.81 4,704,332 -0.34(-0.32%)
Jul 27, 2020 105.65 108.41 105.45 108.15 4,257,782 +3.35(+3.20%)
Jul 24, 2020 103.66 106.44 103.52 104.80 4,000,180 +0.25(+0.24%)
Jul 23, 2020 106.06 106.46 103.17 104.55 4,513,952 -1.81(-1.70%)
Jul 22, 2020 107.07 107.41 105.58 106.36 4,572,979 -0.65(-0.61%)
Jul 21, 2020 109.54 109.73 106.37 107.01 5,389,840 -2.32(-2.12%)
Jul 20, 2020 109.31 110.07 107.91 109.33 3,781,997 +0.29(+0.27%)
Jul 17, 2020 108.77 109.43 108.11 109.04 2,900,773 +0.72(+0.66%)
Jul 16, 2020 109.01 109.18 107.32 108.32 4,478,767 -1.79(-1.63%)
Jul 15, 2020 111.38 111.48 109.24 110.11 4,453,202 -0.10(-0.09%)
Jul 14, 2020 108.52 110.47 106.29 110.22 6,717,253 +0.71(+0.65%)
Jul 13, 2020 113.69 114.81 108.77 109.51 15,331,562 -6.77(-5.82%)
Jul 10, 2020 116.19 116.82 114.70 116.28 1,894,089 +0.23(+0.20%)
Jul 09, 2020 114.38 116.78 113.05 116.04 1,971,096 +1.30(+1.13%)
Jul 08, 2020 114.94 115.44 113.00 114.75 1,947,508 +0.22(+0.20%)
Jul 07, 2020 113.65 116.15 113.51 114.52 2,056,091 -0.93(-0.81%)
Jul 06, 2020 114.84 116.42 114.77 115.46 1,363,288 +2.22(+1.96%)
Jul 02, 2020 114.33 114.70 112.77 113.23 1,738,943 +0.81(+0.72%)
Jul 01, 2020 114.21 114.33 112.36 112.42 1,699,690 -2.12(-1.85%)
Jun 30, 2020 111.63 115.06 111.15 114.54 2,570,259 +3.40(+3.06%)
Jun 29, 2020 111.06 111.43 109.38 111.14 1,505,586 +1.06(+0.96%)
Jun 26, 2020 111.95 112.09 109.40 110.09 2,424,199 -2.08(-1.86%)
Jun 25, 2020 111.91 112.36 109.84 112.17 1,937,062 +0.59(+0.53%)
Jun 24, 2020 114.30 114.51 110.80 111.58 2,251,653 -3.53(-3.07%)
Jun 23, 2020 114.41 116.29 112.98 115.11 2,884,382 +2.57(+2.28%)
Jun 22, 2020 112.09 112.76 110.53 112.54 2,178,434 +0.30(+0.27%)
Jun 19, 2020 116.17 116.17 112.02 112.24 4,813,493 -2.46(-2.14%)
Jun 18, 2020 114.28 115.32 113.93 114.70 1,336,968 +0.26(+0.23%)
Jun 17, 2020 114.49 115.57 113.80 114.44 1,583,436 -0.15(-0.13%)
Jun 16, 2020 115.47 116.14 112.26 114.59 2,897,753 +3.91(+3.54%)
Jun 15, 2020 108.48 110.83 107.47 110.67 1,815,439 +0.08(+0.08%)
Jun 12, 2020 111.62 111.80 107.87 110.59 3,360,537 +2.58(+2.39%)
Jun 11, 2020 112.21 113.18 107.81 108.01 3,437,616 -6.75(-5.88%)
Jun 10, 2020 115.99 116.35 113.93 114.77 2,026,502 -0.47(-0.41%)
Jun 09, 2020 113.99 116.15 113.54 115.24 2,646,298 -0.30(-0.26%)
Jun 08, 2020 116.75 117.07 114.71 115.54 1,937,796 -0.82(-0.71%)
Jun 05, 2020 116.61 118.98 115.77 116.36 3,800,813 +2.06(+1.81%)
Jun 04, 2020 111.95 114.75 111.95 114.30 1,770,078 +0.71(+0.63%)
Jun 03, 2020 111.00 114.75 110.57 113.59 4,028,388 +4.50(+4.13%)
Jun 02, 2020 105.54 109.15 105.01 109.09 3,332,910 +3.75(+3.56%)
Jun 01, 2020 104.95 105.95 103.98 105.33 1,295,029 -0.16(-0.15%)
May 29, 2020 103.96 105.83 103.12 105.49 3,119,305 +1.86(+1.79%)
May 28, 2020 106.63 106.81 103.17 103.63 2,435,047 -2.89(-2.72%)
May 27, 2020 105.73 107.19 103.69 106.53 1,965,624 +1.84(+1.76%)
May 26, 2020 105.78 107.05 104.55 104.69 2,274,185 +1.52(+1.48%)
May 22, 2020 102.89 103.85 101.73 103.17 1,900,079 -0.09(-0.09%)
May 21, 2020 105.36 106.12 102.27 103.26 3,252,246 -3.17(-2.98%)
May 20, 2020 103.75 107.35 102.98 106.42 5,117,288 +7.65(+7.75%)
May 19, 2020 100.15 102.53 98.57 98.77 3,865,701 -1.87(-1.86%)
May 18, 2020 97.61 101.40 97.14 100.64 2,730,542 +6.08(+6.42%)
May 15, 2020 95.72 96.20 92.97 94.56 4,561,804 -3.43(-3.50%)
May 14, 2020 96.15 98.06 93.32 97.99 2,210,090 +1.57(+1.63%)
May 13, 2020 98.94 99.75 95.08 96.42 2,659,190 -2.60(-2.63%)
May 12, 2020 101.60 102.78 98.88 99.02 2,172,835 -1.69(-1.68%)
May 11, 2020 100.36 101.66 99.63 100.71 1,546,531 -1.31(-1.28%)
May 08, 2020 99.50 102.06 98.93 102.02 1,384,635 +3.23(+3.27%)
May 07, 2020 99.36 100.08 98.31 98.79 1,249,283 +1.02(+1.05%)
May 06, 2020 99.24 100.04 97.35 97.77 1,430,397 -0.64(-0.65%)
May 05, 2020 98.22 99.67 97.67 98.41 1,957,527 +2.36(+2.46%)
May 04, 2020 95.80 96.46 93.81 96.05 2,745,741 -0.22(-0.23%)
May 01, 2020 98.81 99.66 95.89 96.27 2,995,342 -5.54(-5.44%)
Apr 30, 2020 103.53 104.97 101.58 101.81 2,643,816 -3.47(-3.30%)
Apr 29, 2020 101.57 105.95 101.44 105.28 2,738,990 +5.32(+5.33%)
Apr 28, 2020 103.04 103.85 99.85 99.96 1,774,892 -0.39(-0.39%)
Apr 27, 2020 99.03 100.84 98.67 100.35 1,990,393 +1.96(+1.99%)
Apr 24, 2020 94.39 98.86 94.39 98.39 3,121,835 +3.82(+4.04%)
Apr 23, 2020 94.82 96.55 93.93 94.57 2,783,470 -0.29(-0.30%)
Apr 22, 2020 92.83 95.42 92.20 94.86 3,413,241 +5.25(+5.86%)
Apr 21, 2020 91.09 92.03 89.22 89.61 4,336,379 -4.12(-4.40%)
Apr 20, 2020 94.90 95.71 92.89 93.74 1,612,951 -1.76(-1.84%)
Apr 17, 2020 96.57 97.28 94.18 95.49 2,063,711 +0.90(+0.95%)
Apr 16, 2020 94.30 95.06 92.06 94.59 2,822,561 +1.28(+1.37%)
Apr 15, 2020 93.57 93.97 91.28 93.31 2,028,289 -2.39(-2.49%)
Apr 14, 2020 94.56 95.96 92.96 95.70 3,421,141 +3.11(+3.36%)
Apr 13, 2020 90.59 93.10 90.41 92.58 2,527,966 +0.82(+0.89%)
Apr 09, 2020 94.14 96.21 90.91 91.77 3,021,502 -2.42(-2.57%)
Apr 08, 2020 90.31 94.34 88.94 94.19 3,230,996 +4.78(+5.35%)
Apr 07, 2020 93.40 93.75 89.04 89.41 4,106,720 +0.42(+0.47%)
Apr 06, 2020 83.73 89.44 83.53 88.99 3,954,782 +8.58(+10.67%)
Apr 03, 2020 81.18 82.49 79.27 80.41 2,426,180 -1.06(-1.30%)
Apr 02, 2020 77.22 81.99 77.01 81.47 3,916,654 +3.35(+4.29%)
Apr 01, 2020 79.92 81.85 77.72 78.11 3,479,279 -5.16(-6.20%)
Mar 31, 2020 84.12 85.71 82.84 83.28 3,694,754 -1.23(-1.45%)
Mar 30, 2020 83.17 84.97 81.37 84.50 3,518,415 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.99 82.37 3,240,253 -3.67(-4.26%)
Mar 26, 2020 87.81 89.64 84.40 86.04 5,451,174 -1.62(-1.84%)
Mar 25, 2020 86.07 90.51 83.36 87.65 4,155,024 +0.59(+0.67%)
Mar 24, 2020 83.40 87.32 81.22 87.07 3,930,849 +7.96(+10.06%)
Mar 23, 2020 79.68 81.29 74.79 79.11 4,374,670 +0.07(+0.09%)
Mar 20, 2020 85.84 86.73 78.85 79.03 4,917,060 -4.87(-5.80%)
Mar 19, 2020 76.58 85.18 73.79 83.90 4,806,674 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.45 76.38 6,164,354 -12.27(-13.84%)
Mar 17, 2020 80.02 90.01 76.47 88.66 5,980,908 +11.32(+14.64%)
Mar 16, 2020 83.45 86.26 77.12 77.33 7,844,959 -15.36(-16.57%)
Mar 13, 2020 88.13 93.32 83.01 92.70 6,889,051 +9.08(+10.87%)
Mar 12, 2020 83.41 88.58 81.05 83.61 9,132,251 -4.09(-4.66%)
Mar 11, 2020 92.41 93.49 87.28 87.70 4,487,128 -7.46(-7.84%)
Mar 10, 2020 93.01 95.25 89.29 95.16 4,688,631 +4.58(+5.06%)
Mar 09, 2020 92.53 96.24 90.21 90.58 5,314,565 -8.82(-8.87%)
Mar 06, 2020 97.54 99.82 97.08 99.39 4,092,005 -1.74(-1.72%)
Mar 05, 2020 101.28 104.10 100.25 101.13 2,365,405 -3.34(-3.19%)
Mar 04, 2020 101.25 104.54 99.10 104.47 2,347,890 +4.89(+4.91%)
Mar 03, 2020 102.30 105.14 98.99 99.58 3,677,401 -3.78(-3.66%)
Mar 02, 2020 102.26 103.52 99.62 103.36 4,283,921 +2.06(+2.04%)
Feb 28, 2020 96.57 102.24 96.14 101.30 6,498,700 +1.24(+1.24%)
Feb 27, 2020 103.87 105.63 99.92 100.06 3,811,828 -6.04(-5.69%)
Feb 26, 2020 107.15 108.45 105.60 106.10 3,135,222 +0.17(+0.16%)
Feb 25, 2020 109.52 109.74 104.75 105.93 3,519,121 -2.49(-2.30%)
Feb 24, 2020 110.26 110.58 108.07 108.43 3,290,587 -4.99(-4.40%)
Feb 21, 2020 113.56 114.53 111.62 113.42 3,045,480 -1.65(-1.44%)
Feb 20, 2020 114.93 116.01 113.06 115.07 3,314,705 +0.61(+0.53%)
Feb 19, 2020 115.54 117.61 113.08 114.46 4,977,737 +4.91(+4.49%)
Feb 18, 2020 107.38 109.84 107.24 109.55 3,327,546 +0.85(+0.78%)
Feb 14, 2020 109.99 110.28 107.82 108.70 2,022,960 -1.14(-1.03%)
Feb 13, 2020 109.23 109.98 108.05 109.83 2,588,056 +0.06(+0.06%)
Feb 12, 2020 108.47 109.99 108.36 109.77 2,008,918 +1.78(+1.65%)
Feb 11, 2020 104.82 108.80 104.82 107.98 2,993,325 +3.68(+3.53%)
Feb 10, 2020 102.47 104.31 102.04 104.31 1,963,327 +0.58(+0.56%)
Feb 07, 2020 106.25 106.38 103.58 103.73 1,800,748 -3.25(-3.04%)
Feb 06, 2020 108.04 108.27 106.57 106.98 1,513,307 -0.82(-0.76%)
Feb 05, 2020 106.32 108.15 105.42 107.80 2,373,027 +3.90(+3.75%)
Feb 04, 2020 103.72 104.75 103.12 103.90 2,435,079 +2.27(+2.24%)
Feb 03, 2020 102.28 103.12 101.21 101.63 2,310,630 +0.23(+0.23%)
Jan 31, 2020 103.16 103.22 100.89 101.40 3,512,742 -2.42(-2.33%)
Jan 30, 2020 103.69 104.86 102.52 103.82 2,988,407 -0.79(-0.76%)
Jan 29, 2020 105.61 105.75 104.03 104.61 3,789,327 -1.00(-0.94%)
Jan 28, 2020 105.35 105.87 104.45 105.61 2,890,450 -0.31(-0.30%)
Jan 27, 2020 105.92 106.23 103.66 105.92 2,963,332 -2.70(-2.48%)
Jan 24, 2020 112.51 112.90 108.00 108.62 2,134,553 -3.04(-2.72%)
Jan 23, 2020 111.25 111.86 109.81 111.66 2,348,926 +0.41(+0.37%)
Jan 22, 2020 110.53 111.83 110.20 111.25 1,791,022 +1.02(+0.93%)
Jan 21, 2020 109.19 110.56 109.02 110.23 2,758,294 -0.15(-0.13%)
Jan 17, 2020 110.64 110.79 109.96 110.38 2,492,927 +0.31(+0.29%)
Jan 16, 2020 109.46 110.15 109.03 110.06 1,530,044 +1.50(+1.38%)
Jan 15, 2020 110.32 110.32 108.31 108.57 1,871,597 -1.87(-1.69%)
Jan 14, 2020 109.92 111.41 109.67 110.43 1,436,070 +0.43(+0.39%)
Jan 13, 2020 109.74 110.53 109.22 110.00 1,469,418 +0.45(+0.41%)
Jan 10, 2020 111.61 111.62 109.36 109.55 1,743,166 -1.93(-1.73%)
Jan 09, 2020 112.37 112.43 110.63 111.48 1,535,333 +0.00(+0.00%)
Jan 08, 2020 111.15 112.22 110.58 111.48 2,204,227 +1.00(+0.90%)
Jan 07, 2020 109.85 111.68 109.39 110.48 2,397,179 +2.46(+2.27%)
Jan 06, 2020 107.40 108.39 106.81 108.02 2,142,440 -1.28(-1.17%)
Jan 03, 2020 109.02 110.56 108.77 109.31 1,487,508 -1.96(-1.76%)
Jan 02, 2020 110.97 111.47 109.70 111.27 1,384,631 +1.47(+1.34%)
Dec 31, 2019 109.78 110.07 109.14 109.80 1,042,760 -0.02(-0.02%)
Dec 30, 2019 110.20 110.36 108.96 109.81 1,198,566 -0.55(-0.49%)
Dec 27, 2019 110.61 110.87 109.93 110.36 1,473,005 -0.26(-0.23%)
Dec 26, 2019 110.56 110.99 110.18 110.62 987,813 +0.01(+0.01%)
Dec 24, 2019 110.18 110.76 110.05 110.61 527,982 +0.51(+0.46%)
Dec 23, 2019 110.87 111.37 109.97 110.10 1,694,703 -0.60(-0.54%)
Dec 20, 2019 111.03 111.07 108.93 110.70 4,815,489 +1.03(+0.94%)
Dec 19, 2019 108.45 109.78 108.22 109.67 1,722,054 +1.57(+1.45%)
Dec 18, 2019 109.84 110.43 107.97 108.10 2,931,506 -1.68(-1.53%)
Dec 17, 2019 109.86 110.32 109.08 109.78 1,588,331 -0.04(-0.03%)
Dec 16, 2019 110.42 111.33 109.47 109.81 2,232,437 +0.08(+0.08%)
Dec 13, 2019 108.63 110.38 108.00 109.73 1,779,642 +0.89(+0.81%)
Dec 12, 2019 107.05 109.63 106.81 108.84 2,623,627 +1.81(+1.69%)
Dec 11, 2019 106.20 107.62 106.05 107.03 2,384,699 +1.33(+1.26%)
Dec 10, 2019 105.86 106.65 105.35 105.70 3,047,812 -0.19(-0.18%)
Dec 09, 2019 106.97 106.97 105.80 105.90 1,679,639 -1.17(-1.10%)
Dec 06, 2019 106.01 107.26 105.69 107.07 2,327,324 +2.27(+2.17%)
Dec 05, 2019 105.28 106.46 104.55 104.80 2,644,658 -0.39(-0.37%)
Dec 04, 2019 102.80 105.30 102.80 105.19 3,143,062 +3.81(+3.76%)
Dec 03, 2019 100.73 101.54 99.93 101.38 2,345,876 -0.93(-0.91%)
Dec 02, 2019 103.96 104.24 102.00 102.31 1,865,978 -1.55(-1.50%)
Nov 29, 2019 103.94 105.19 103.39 103.86 1,127,312 -0.69(-0.66%)
Nov 27, 2019 106.77 106.95 103.94 104.55 4,294,358 -0.97(-0.91%)
Nov 26, 2019 99.88 106.16 98.86 105.52 8,083,352 +1.67(+1.61%)
Nov 25, 2019 102.64 104.34 102.36 103.84 3,295,725 +2.10(+2.06%)
Nov 22, 2019 102.14 102.14 100.36 101.75 1,939,573 +1.72(+1.72%)
Nov 21, 2019 100.28 100.44 99.17 100.03 3,157,091 +0.18(+0.18%)
Nov 20, 2019 101.88 101.91 99.51 99.84 3,249,028 -2.88(-2.80%)
Nov 19, 2019 103.66 103.94 102.59 102.72 2,040,343 -0.24(-0.23%)
Nov 18, 2019 103.94 104.28 102.71 102.96 2,006,711 -1.32(-1.26%)
Nov 15, 2019 105.47 105.70 103.53 104.28 1,921,955 +0.07(+0.07%)
Nov 14, 2019 104.55 104.55 103.48 104.20 1,198,697 -0.78(-0.74%)
Nov 13, 2019 103.23 105.19 102.91 104.98 1,880,715 +0.84(+0.80%)
Nov 12, 2019 103.94 104.84 103.67 104.15 2,476,398 +0.65(+0.63%)
Nov 11, 2019 103.49 103.67 102.45 103.49 1,374,101 -0.43(-0.42%)
Nov 08, 2019 102.97 103.94 102.22 103.93 1,222,252 +0.67(+0.65%)
Nov 07, 2019 104.61 104.66 102.56 103.25 1,238,900 +0.24(+0.23%)
Nov 06, 2019 103.91 104.11 101.75 103.02 1,823,577 -1.31(-1.25%)
Nov 05, 2019 102.50 105.22 102.37 104.32 3,309,824 +1.89(+1.85%)
Nov 04, 2019 102.13 103.23 101.47 102.43 1,828,776 +1.86(+1.85%)
Nov 01, 2019 98.96 101.08 98.90 100.57 2,165,992 +2.52(+2.57%)
Oct 31, 2019 99.03 99.03 96.50 98.05 4,184,133 -1.49(-1.50%)
Oct 30, 2019 101.62 102.06 99.10 99.54 2,766,343 +0.17(+0.18%)
Oct 29, 2019 100.45 101.26 99.16 99.36 3,007,843 -0.71(-0.71%)
Oct 28, 2019 99.03 100.30 98.78 100.07 2,267,391 +1.84(+1.87%)
Oct 25, 2019 97.06 98.42 96.66 98.23 2,031,032 +1.39(+1.43%)
Oct 24, 2019 97.81 98.10 96.48 96.85 3,320,380 -0.23(-0.24%)
Oct 23, 2019 98.85 99.08 96.16 97.08 4,999,002 -4.88(-4.79%)
Oct 22, 2019 102.30 103.21 101.82 101.96 1,809,788 -0.21(-0.21%)
Oct 21, 2019 101.32 102.51 101.14 102.17 1,509,652 +1.50(+1.49%)
Oct 18, 2019 101.31 101.54 99.70 100.67 1,571,125 -0.48(-0.47%)
Oct 17, 2019 102.78 103.23 100.81 101.15 1,624,853 -0.54(-0.53%)
Oct 16, 2019 103.64 104.14 101.51 101.69 2,135,831 -2.48(-2.38%)
Oct 15, 2019 101.84 104.28 101.61 104.17 2,859,825 +2.71(+2.67%)
Oct 14, 2019 101.67 102.07 101.14 101.46 1,916,065 -0.81(-0.79%)
Oct 11, 2019 100.90 103.65 100.90 102.27 2,856,561 +2.56(+2.56%)
Oct 10, 2019 99.13 100.94 98.87 99.71 2,069,179 +0.34(+0.34%)
Oct 09, 2019 99.10 100.11 98.19 99.37 2,074,036 +1.78(+1.83%)
Oct 08, 2019 101.14 101.48 97.55 97.59 3,524,470 -4.33(-4.25%)
Oct 07, 2019 103.83 104.17 101.87 101.92 1,918,505 -2.01(-1.94%)
Oct 04, 2019 102.85 104.11 102.24 103.94 1,563,403 +1.99(+1.95%)
Oct 03, 2019 100.11 102.34 99.31 101.95 2,045,233 +1.75(+1.74%)
Oct 02, 2019 100.35 100.97 99.41 100.20 1,803,637 -0.75(-0.74%)
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.