Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 109.69 111.50 109.28 110.50 1,128,251 +1.84(+1.70%)
Jun 29, 2023 108.56 109.43 107.33 108.66 822,816 +0.98(+0.91%)
Jun 28, 2023 106.94 108.72 106.70 107.68 899,489 -1.10(-1.01%)
Jun 27, 2023 104.35 108.91 103.56 108.78 1,174,277 +4.45(+4.26%)
Jun 26, 2023 104.73 106.69 104.24 104.33 954,741 +1.09(+1.05%)
Jun 23, 2023 103.70 104.49 102.70 103.24 4,499,815 -1.88(-1.79%)
Jun 22, 2023 104.34 106.06 103.64 105.13 820,388 +0.79(+0.76%)
Jun 21, 2023 106.39 106.74 103.91 104.34 1,659,224 -2.68(-2.51%)
Jun 20, 2023 106.72 107.35 104.55 107.02 1,643,015 +0.82(+0.77%)
Jun 16, 2023 109.49 110.07 105.87 106.20 3,181,265 -3.11(-2.85%)
Jun 15, 2023 110.80 111.59 109.28 109.32 1,567,384 -3.59(-3.18%)
Jun 14, 2023 112.34 113.89 110.91 112.91 1,332,707 -0.53(-0.47%)
Jun 13, 2023 114.13 114.14 111.86 113.43 1,342,531 +1.91(+1.72%)
Jun 12, 2023 109.97 111.89 108.57 111.52 1,105,324 +2.75(+2.53%)
Jun 09, 2023 109.42 109.97 107.85 108.77 810,295 -0.26(-0.24%)
Jun 08, 2023 108.78 109.96 107.10 109.03 878,936 +0.25(+0.23%)
Jun 07, 2023 107.36 110.46 107.13 108.78 1,244,509 +1.76(+1.64%)
Jun 06, 2023 104.60 107.90 104.17 107.02 840,448 +1.15(+1.08%)
Jun 05, 2023 107.80 108.08 105.38 105.88 1,201,700 -2.20(-2.04%)
Jun 02, 2023 110.37 110.48 106.41 108.08 1,779,104 -1.46(-1.33%)
Jun 01, 2023 104.90 110.36 104.33 109.54 2,385,897 +4.59(+4.37%)
May 31, 2023 105.34 106.95 104.79 104.95 2,716,664 -2.72(-2.53%)
May 30, 2023 109.83 110.71 106.30 107.67 2,508,916 +0.76(+0.71%)
May 26, 2023 100.59 107.72 100.09 106.91 3,474,432 +7.45(+7.49%)
May 25, 2023 95.95 99.79 95.36 99.46 2,190,344 +5.03(+5.32%)
May 24, 2023 92.23 94.90 92.23 94.44 1,767,018 -0.30(-0.32%)
May 23, 2023 95.71 97.07 94.53 94.74 912,230 -1.71(-1.77%)
May 22, 2023 95.32 96.98 94.40 96.44 1,057,945 -0.06(-0.06%)
May 19, 2023 97.64 97.64 95.53 96.50 1,269,803 -1.28(-1.31%)
May 18, 2023 93.27 98.78 92.56 97.78 2,994,155 +4.46(+4.78%)
May 17, 2023 92.17 93.87 91.26 93.32 1,968,606 +1.97(+2.16%)
May 16, 2023 90.64 92.98 90.51 91.35 1,530,307 -0.02(-0.02%)
May 15, 2023 90.38 91.94 89.10 91.37 1,360,811 +1.41(+1.56%)
May 12, 2023 94.23 94.23 88.80 89.96 1,772,765 -3.20(-3.44%)
May 11, 2023 89.43 96.57 88.99 93.16 6,836,105 +15.28(+19.61%)
May 10, 2023 78.93 79.46 77.58 77.89 2,091,859 -0.13(-0.17%)
May 09, 2023 78.09 78.64 77.21 78.02 1,870,043 -1.21(-1.52%)
May 08, 2023 78.41 79.34 77.53 79.22 1,418,320 +0.68(+0.86%)
May 05, 2023 75.88 78.88 75.22 78.54 2,078,482 +4.07(+5.46%)
May 04, 2023 74.45 75.71 72.75 74.48 2,057,107 -0.24(-0.32%)
May 03, 2023 74.79 76.50 74.32 74.72 1,228,479 -0.14(-0.19%)
May 02, 2023 74.42 75.22 73.65 74.86 1,503,855 +0.26(+0.35%)
May 01, 2023 73.85 75.14 73.74 74.60 1,242,036 -0.01(-0.01%)
Apr 28, 2023 73.36 74.69 73.15 74.61 1,381,413 +1.47(+2.02%)
Apr 27, 2023 72.29 73.35 70.86 73.13 1,682,810 +1.47(+2.06%)
Apr 26, 2023 69.62 71.73 69.15 71.66 1,603,383 +2.58(+3.73%)
Apr 25, 2023 71.60 71.64 69.08 69.08 1,606,286 -3.56(-4.89%)
Apr 24, 2023 72.88 74.06 72.28 72.63 1,136,958 -0.10(-0.14%)
Apr 21, 2023 73.51 74.28 72.60 72.73 979,116 -0.90(-1.22%)
Apr 20, 2023 70.56 74.37 70.05 73.63 1,739,456 +2.32(+3.25%)
Apr 19, 2023 70.17 71.40 69.85 71.31 1,525,128 -0.01(-0.01%)
Apr 18, 2023 71.59 72.16 69.79 71.32 1,585,082 -0.11(-0.15%)
Apr 17, 2023 70.66 71.53 69.98 71.43 1,589,754 -0.49(-0.68%)
Apr 14, 2023 72.66 73.49 70.81 71.92 1,150,636 -0.63(-0.86%)
Apr 13, 2023 71.85 73.14 71.54 72.54 1,343,722 +0.76(+1.05%)
Apr 12, 2023 76.99 77.12 71.73 71.79 1,641,882 -4.38(-5.75%)
Apr 11, 2023 76.48 77.00 75.74 76.17 1,386,260 +0.28(+0.37%)
Apr 10, 2023 73.29 75.96 72.95 75.89 1,330,068 +1.37(+1.84%)
Apr 06, 2023 74.77 74.77 73.24 74.52 844,199 -0.99(-1.31%)
Apr 05, 2023 75.28 76.01 74.15 75.50 1,276,915 -1.14(-1.48%)
Apr 04, 2023 78.49 78.50 75.90 76.64 1,305,829 -1.73(-2.21%)
Apr 03, 2023 79.89 80.17 76.76 78.37 1,894,634 -3.30(-4.04%)
Mar 31, 2023 80.92 82.72 80.74 81.67 1,272,403 +0.36(+0.44%)
Mar 30, 2023 81.92 82.28 80.81 81.31 1,397,723 +0.99(+1.23%)
Mar 29, 2023 77.45 81.55 77.02 80.32 2,506,922 +4.63(+6.12%)
Mar 28, 2023 77.98 78.52 74.90 75.69 1,794,988 -2.29(-2.94%)
Mar 27, 2023 78.58 79.82 77.82 77.98 1,223,965 +0.27(+0.35%)
Mar 24, 2023 80.00 80.58 77.06 77.71 1,248,134 -3.45(-4.25%)
Mar 23, 2023 80.60 83.45 79.52 81.16 1,784,587 +2.31(+2.93%)
Mar 22, 2023 80.99 82.83 78.76 78.85 1,256,191 -2.38(-2.93%)
Mar 21, 2023 83.24 83.81 80.59 81.23 1,086,233 -1.20(-1.46%)
Mar 20, 2023 81.91 82.92 81.45 82.43 1,150,106 +1.12(+1.37%)
Mar 17, 2023 83.75 84.01 80.96 81.32 1,415,055 -2.43(-2.90%)
Mar 16, 2023 79.76 84.41 79.18 83.75 1,130,952 +3.42(+4.25%)
Mar 15, 2023 80.08 80.55 78.17 80.33 1,424,827 -1.77(-2.16%)
Mar 14, 2023 81.67 82.73 80.47 82.10 1,209,644 +2.81(+3.54%)
Mar 13, 2023 77.05 80.31 75.62 79.30 1,662,761 +0.46(+0.58%)
Mar 10, 2023 82.41 82.64 78.07 78.84 1,358,444 -3.36(-4.08%)
Mar 09, 2023 85.32 86.73 82.06 82.19 1,052,425 -3.34(-3.90%)
Mar 08, 2023 82.30 85.71 81.96 85.53 1,262,674 +3.54(+4.31%)
Mar 07, 2023 84.13 84.48 81.76 81.99 1,033,835 -2.35(-2.79%)
Mar 06, 2023 86.93 87.96 83.94 84.34 1,188,714 -2.63(-3.02%)
Mar 03, 2023 85.53 87.17 84.21 86.97 1,259,529 +2.25(+2.66%)
Mar 02, 2023 83.19 85.16 81.79 84.72 1,059,159 +0.05(+0.06%)
Mar 01, 2023 84.50 86.05 84.23 84.67 1,224,523 -0.20(-0.23%)
Feb 28, 2023 83.17 86.52 83.08 84.87 1,608,725 +1.17(+1.39%)
Feb 27, 2023 84.67 84.84 83.34 83.71 1,550,402 +1.19(+1.44%)
Feb 24, 2023 83.33 83.73 81.57 82.52 1,928,694 -3.02(-3.53%)
Feb 23, 2023 84.67 86.19 82.50 85.54 2,189,108 +3.49(+4.25%)
Feb 22, 2023 80.39 83.19 80.39 82.05 1,812,048 +1.67(+2.08%)
Feb 21, 2023 84.66 84.66 80.25 80.38 2,209,657 -4.74(-5.57%)
Feb 17, 2023 86.67 86.98 83.10 85.12 2,885,113 -1.54(-1.78%)
Feb 16, 2023 84.84 87.82 83.91 86.67 3,190,794 -0.01(-0.01%)
Feb 15, 2023 84.05 87.05 82.76 86.67 2,594,502 +1.89(+2.23%)
Feb 14, 2023 82.09 87.33 79.97 84.78 3,529,531 +0.20(+0.24%)
Feb 13, 2023 83.82 85.98 82.41 84.58 2,233,482 +1.18(+1.41%)
Feb 10, 2023 83.06 83.71 82.13 83.41 2,030,585 -0.96(-1.13%)
Feb 09, 2023 84.93 86.34 83.63 84.36 2,295,729 +1.28(+1.55%)
Feb 08, 2023 84.89 85.43 82.96 83.08 1,313,658 -1.81(-2.13%)
Feb 07, 2023 81.71 85.32 80.93 84.89 1,598,007 +3.10(+3.79%)
Feb 06, 2023 82.50 83.48 81.50 81.80 1,094,230 -2.43(-2.88%)
Feb 03, 2023 85.04 87.37 83.91 84.23 1,605,140 -3.34(-3.81%)
Feb 02, 2023 86.64 89.11 86.23 87.56 2,829,522 +2.85(+3.36%)
Feb 01, 2023 80.31 85.78 79.67 84.71 2,192,640 +4.34(+5.40%)
Jan 31, 2023 76.99 80.53 76.98 80.37 1,216,634 +3.49(+4.53%)
Jan 30, 2023 79.33 79.33 76.30 76.89 1,393,838 -3.49(-4.34%)
Jan 27, 2023 79.79 81.47 78.71 80.38 1,212,248 -0.91(-1.11%)
Jan 26, 2023 79.72 81.37 78.02 81.28 1,201,254 +2.36(+2.99%)
Jan 25, 2023 77.11 79.57 76.21 78.92 1,670,086 +0.02(+0.03%)
Jan 24, 2023 81.06 82.48 78.11 78.91 1,752,828 -4.96(-5.92%)
Jan 23, 2023 78.91 84.07 78.23 83.87 1,816,387 +5.80(+7.43%)
Jan 20, 2023 76.35 78.07 75.31 78.07 1,864,158 +2.94(+3.92%)
Jan 19, 2023 77.94 78.25 74.64 75.13 1,945,514 -3.91(-4.95%)
Jan 18, 2023 80.28 82.01 78.96 79.03 1,123,624 -0.20(-0.25%)
Jan 17, 2023 78.92 80.00 78.13 79.23 1,299,485 +0.07(+0.09%)
Jan 13, 2023 77.53 79.40 77.32 79.16 912,064 +0.29(+0.37%)
Jan 12, 2023 79.79 79.79 76.55 78.88 1,269,111 +0.21(+0.27%)
Jan 11, 2023 76.71 78.73 75.71 78.67 1,238,457 +2.65(+3.48%)
Jan 10, 2023 73.77 76.10 73.36 76.02 2,383,060 +2.30(+3.12%)
Jan 09, 2023 71.63 74.49 71.12 73.72 2,489,722 +3.78(+5.40%)
Jan 06, 2023 67.81 70.19 66.64 69.94 2,641,106 +3.60(+5.43%)
Jan 05, 2023 65.73 67.17 65.09 66.34 1,356,446 -0.57(-0.85%)
Jan 04, 2023 64.90 67.39 64.69 66.91 1,823,731 +3.12(+4.90%)
Jan 03, 2023 66.55 66.58 63.49 63.79 1,951,272 -1.44(-2.21%)
Dec 30, 2022 64.37 65.43 63.59 65.23 1,169,856 +0.15(+0.23%)
Dec 29, 2022 63.51 65.36 63.01 65.08 1,530,055 +2.72(+4.35%)
Dec 28, 2022 63.52 64.00 61.90 62.37 1,066,784 -1.62(-2.53%)
Dec 27, 2022 64.88 64.88 62.95 63.99 1,298,005 -1.14(-1.76%)
Dec 23, 2022 63.68 65.18 62.62 65.13 1,097,051 +0.98(+1.53%)
Dec 22, 2022 64.08 64.77 61.96 64.15 2,153,731 -2.27(-3.41%)
Dec 21, 2022 65.07 66.46 64.63 66.41 1,079,080 +2.15(+3.34%)
Dec 20, 2022 62.76 64.97 62.70 64.27 1,576,308 +0.21(+0.33%)
Dec 19, 2022 65.94 66.26 62.89 64.06 1,587,610 -1.90(-2.88%)
Dec 16, 2022 66.89 67.91 64.79 65.96 1,375,665 -1.51(-2.24%)
Dec 15, 2022 71.16 71.55 67.29 67.47 2,047,414 -5.22(-7.18%)
Dec 14, 2022 73.31 74.53 71.78 72.69 1,268,479 -1.01(-1.38%)
Dec 13, 2022 76.63 77.05 72.73 73.70 1,808,985 +1.41(+1.95%)
Dec 12, 2022 69.06 72.29 68.48 72.29 1,735,324 +2.84(+4.10%)
Dec 09, 2022 69.94 71.34 68.78 69.45 1,441,036 -1.88(-2.64%)
Dec 08, 2022 69.48 71.91 69.05 71.33 1,781,852 +2.33(+3.37%)
Dec 07, 2022 68.17 70.12 67.98 69.00 1,378,654 -0.22(-0.32%)
Dec 06, 2022 74.64 74.64 68.80 69.22 1,854,221 -5.24(-7.04%)
Dec 05, 2022 74.88 78.09 73.64 74.46 6,973,785 -0.93(-1.24%)
Dec 02, 2022 74.20 75.46 73.49 75.39 3,238,559 -0.65(-0.85%)
Dec 01, 2022 77.39 78.10 74.70 76.04 2,503,802 -0.83(-1.07%)
Nov 30, 2022 72.21 76.96 70.94 76.87 2,106,167 +4.87(+6.77%)
Nov 29, 2022 72.10 72.72 71.12 71.99 1,701,915 +0.14(+0.19%)
Nov 28, 2022 73.25 74.03 71.13 71.85 2,512,150 -3.52(-4.67%)
Nov 25, 2022 74.17 75.98 73.94 75.37 804,426 +0.58(+0.77%)
Nov 23, 2022 73.12 75.38 73.03 74.80 824,103 +1.86(+2.55%)
Nov 22, 2022 71.21 72.96 70.68 72.94 1,282,462 +2.31(+3.27%)
Nov 21, 2022 71.67 72.46 70.11 70.63 1,051,963 -2.31(-3.16%)
Nov 18, 2022 73.70 73.82 70.74 72.94 1,316,234 +1.69(+2.37%)
Nov 17, 2022 70.08 71.66 69.49 71.25 1,584,371 -1.18(-1.63%)
Nov 16, 2022 76.47 76.97 72.29 72.43 1,647,899 -7.42(-9.29%)
Nov 15, 2022 78.64 81.17 77.88 79.85 2,150,321 +5.00(+6.68%)
Nov 14, 2022 75.33 75.80 73.64 74.85 2,154,926 -1.28(-1.69%)
Nov 11, 2022 74.48 77.22 73.54 76.13 1,992,601 +1.82(+2.45%)
Nov 10, 2022 69.11 74.55 68.08 74.31 3,199,609 +9.83(+15.24%)
Nov 09, 2022 66.74 66.74 64.39 64.48 1,989,587 -3.39(-5.00%)
Nov 08, 2022 67.78 69.20 66.64 67.88 1,938,096 +2.04(+3.10%)
Nov 07, 2022 64.65 66.35 63.50 65.84 1,846,676 +2.25(+3.53%)
Nov 04, 2022 64.84 65.27 61.41 63.59 2,598,129 +0.47(+0.74%)
Nov 03, 2022 62.52 63.52 61.53 63.12 3,625,743 -0.04(-0.06%)
Nov 02, 2022 74.59 62.11 63.16 9,700,483 -16.76(-20.97%)
Nov 01, 2022 81.04 81.35 79.26 79.92 1,733,220 +1.11(+1.41%)
Oct 31, 2022 79.66 79.91 78.62 78.81 1,670,726 -1.54(-1.92%)
Oct 28, 2022 78.21 81.46 77.65 80.35 1,392,565 +2.08(+2.65%)
Oct 27, 2022 80.36 81.64 78.22 78.27 1,125,900 -1.46(-1.83%)
Oct 26, 2022 77.69 81.86 76.96 79.73 1,377,215 +0.53(+0.66%)
Oct 25, 2022 77.44 80.53 77.23 79.20 1,162,139 +2.47(+3.22%)
Oct 24, 2022 76.56 76.96 74.42 76.73 1,066,553 -0.03(-0.04%)
Oct 21, 2022 74.86 76.85 74.30 76.76 1,215,715 +1.36(+1.80%)
Oct 20, 2022 76.82 78.20 74.56 75.40 1,184,568 -0.59(-0.77%)
Oct 19, 2022 75.45 76.59 74.62 75.98 865,106 -0.13(-0.17%)
Oct 18, 2022 77.91 78.41 74.48 76.11 1,254,843 +1.15(+1.54%)
Oct 17, 2022 75.67 76.85 74.62 74.96 1,282,755 +1.67(+2.28%)
Oct 14, 2022 79.15 79.28 73.22 73.29 1,689,776 -4.65(-5.96%)
Oct 13, 2022 71.03 79.86 70.51 77.94 1,720,741 +2.25(+2.98%)
Oct 12, 2022 76.73 77.46 75.05 75.69 1,193,135 -1.52(-1.97%)
Oct 11, 2022 78.77 79.38 75.88 77.21 2,672,882 -2.64(-3.31%)
Oct 10, 2022 81.87 81.92 78.66 79.85 1,894,555 -1.74(-2.13%)
Oct 07, 2022 85.04 85.24 81.13 81.59 1,632,207 -6.01(-6.86%)
Oct 06, 2022 89.40 91.14 87.55 87.60 1,157,351 -2.12(-2.36%)
Oct 05, 2022 88.56 90.59 86.03 89.71 1,137,450 +0.62(+0.69%)
Oct 04, 2022 88.73 90.26 88.08 89.10 1,793,436 +3.18(+3.70%)
Oct 03, 2022 83.37 87.12 82.81 85.92 2,150,272 +3.46(+4.19%)
Sep 30, 2022 85.54 85.65 81.94 82.46 2,208,731 -4.80(-5.50%)
Sep 29, 2022 86.41 88.11 86.41 87.26 2,863,846 -1.28(-1.45%)
Sep 28, 2022 83.41 89.08 82.98 88.54 2,994,838 +4.28(+5.08%)
Sep 27, 2022 85.41 86.62 82.77 84.26 1,190,551 +0.68(+0.81%)
Sep 26, 2022 86.82 88.26 83.56 83.58 1,876,713 -3.06(-3.53%)
Sep 23, 2022 85.75 86.79 83.46 86.64 2,608,095 +0.14(+0.16%)
Sep 22, 2022 90.39 90.39 85.74 86.50 2,029,850 -4.32(-4.76%)
Sep 21, 2022 92.15 95.33 90.77 90.82 966,230 -0.69(-0.75%)
Sep 20, 2022 92.91 93.37 90.78 91.51 733,798 -2.19(-2.33%)
Sep 19, 2022 90.69 93.89 90.69 93.69 834,312 +1.52(+1.65%)
Sep 16, 2022 90.79 92.95 90.09 92.17 1,599,431 -0.37(-0.40%)
Sep 15, 2022 93.86 94.79 91.46 92.54 1,057,895 -1.97(-2.08%)
Sep 14, 2022 95.11 95.92 93.22 94.51 997,788 -0.24(-0.25%)
Sep 13, 2022 97.47 98.40 94.54 94.75 1,607,961 -7.39(-7.23%)
Sep 12, 2022 102.61 102.61 100.70 102.14 1,190,512 -0.48(-0.46%)
Sep 09, 2022 101.23 103.62 101.23 102.61 1,017,905 +2.68(+2.68%)
Sep 08, 2022 95.33 99.99 94.89 99.93 1,368,765 +3.67(+3.82%)
Sep 07, 2022 92.24 96.63 92.24 96.26 1,240,878 +3.80(+4.11%)
Sep 06, 2022 91.73 93.50 90.41 92.45 1,339,533 +0.99(+1.09%)
Sep 02, 2022 93.37 94.26 90.54 91.46 960,671 -0.58(-0.63%)
Sep 01, 2022 91.98 92.34 88.60 92.04 1,582,623 -2.20(-2.34%)
Aug 31, 2022 94.38 95.40 93.24 94.24 1,491,181 -0.97(-1.02%)
Aug 30, 2022 97.45 97.70 93.80 95.21 1,143,962 -0.45(-0.47%)
Aug 29, 2022 98.08 99.55 95.54 95.66 1,344,093 -3.77(-3.80%)
Aug 26, 2022 105.81 106.34 99.32 99.44 1,440,969 -6.55(-6.18%)
Aug 25, 2022 100.12 106.11 100.12 105.98 1,047,173 +5.73(+5.72%)
Aug 24, 2022 100.85 101.03 99.14 100.25 571,926 -0.16(-0.16%)
Aug 23, 2022 98.70 101.35 98.39 100.41 774,579 +2.06(+2.09%)
Aug 22, 2022 99.81 100.13 98.02 98.35 1,186,592 -3.85(-3.77%)
Aug 19, 2022 103.12 103.88 101.55 102.21 1,137,476 -2.55(-2.44%)
Aug 18, 2022 102.97 106.07 102.94 104.76 806,324 +2.05(+1.99%)
Aug 17, 2022 102.57 103.62 99.90 102.71 1,106,880 -1.65(-1.58%)
Aug 16, 2022 105.10 105.60 103.69 104.36 1,000,807 -0.32(-0.30%)
Aug 15, 2022 103.07 105.00 102.60 104.68 805,904 +0.85(+0.82%)
Aug 12, 2022 101.98 104.36 101.56 103.83 1,231,210 +2.79(+2.76%)
Aug 11, 2022 103.15 105.98 100.82 101.03 1,132,638 -1.57(-1.53%)
Aug 10, 2022 99.88 102.83 98.76 102.60 1,380,344 +6.47(+6.73%)
Aug 09, 2022 100.05 100.12 94.15 96.14 1,775,254 -6.62(-6.45%)
Aug 08, 2022 104.30 105.79 101.22 102.76 826,546 -2.22(-2.12%)
Aug 05, 2022 103.21 105.42 102.30 104.99 843,972 -0.43(-0.41%)
Aug 04, 2022 105.35 106.13 104.28 105.42 1,005,689 +1.38(+1.33%)
Aug 03, 2022 104.45 104.94 100.07 104.03 1,876,242 -0.06(-0.06%)
Aug 02, 2022 105.68 107.68 102.78 104.09 1,604,804 -5.34(-4.88%)
Aug 01, 2022 107.96 109.84 106.80 109.44 1,646,479 +0.38(+0.35%)
Jul 29, 2022 106.21 109.42 105.55 109.06 1,046,996 +2.75(+2.59%)
Jul 28, 2022 105.03 106.43 102.16 106.31 1,313,331 +1.40(+1.33%)
Jul 27, 2022 101.59 106.07 101.37 104.91 1,658,117 +5.36(+5.38%)
Jul 26, 2022 99.57 100.58 99.00 99.55 1,091,505 -0.86(-0.86%)
Jul 25, 2022 100.96 101.07 99.05 100.42 940,227 -1.07(-1.06%)
Jul 22, 2022 103.46 104.40 100.53 101.49 975,377 -2.92(-2.79%)
Jul 21, 2022 103.45 104.54 102.02 104.41 1,028,959 +2.42(+2.37%)
Jul 20, 2022 98.46 102.82 98.00 101.98 1,293,672 +3.39(+3.44%)
Jul 19, 2022 95.41 98.81 95.41 98.59 1,574,120 +4.14(+4.38%)
Jul 18, 2022 96.96 98.01 93.82 94.45 1,785,039 -1.12(-1.17%)
Jul 15, 2022 95.25 95.61 93.04 95.57 1,224,533 +1.80(+1.92%)
Jul 14, 2022 91.48 94.42 89.69 93.78 977,207 +1.60(+1.73%)
Jul 13, 2022 89.53 93.06 89.27 92.18 1,604,710 +0.59(+0.64%)
Jul 12, 2022 90.91 93.03 89.80 91.60 1,491,325 +1.28(+1.42%)
Jul 11, 2022 89.89 91.24 88.11 90.31 1,390,284 -0.48(-0.52%)
Jul 08, 2022 90.86 92.00 89.12 90.79 1,819,650 -1.28(-1.39%)
Jul 07, 2022 92.55 93.90 91.24 92.07 2,085,419 +0.56(+0.61%)
Jul 06, 2022 90.30 92.29 88.93 91.52 3,289,569 +1.46(+1.62%)
Jul 05, 2022 86.22 90.81 85.26 90.06 3,506,406 +2.35(+2.68%)
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.