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

Lci Industries (NY: LCII )

104.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2020 104.67 104.82 99.99 100.04 196,097 -5.06(-4.82%)
Aug 28, 2020 105.87 107.06 104.74 105.11 68,034 -0.70(-0.67%)
Aug 27, 2020 107.20 107.20 104.60 105.81 114,071 -0.65(-0.61%)
Aug 26, 2020 105.28 107.59 104.73 106.46 120,691 +1.55(+1.48%)
Aug 25, 2020 108.66 109.09 103.89 104.91 144,357 -3.12(-2.89%)
Aug 24, 2020 108.58 109.05 106.96 108.03 87,908 +0.73(+0.68%)
Aug 21, 2020 107.42 108.63 106.57 107.30 131,979 -1.33(-1.22%)
Aug 20, 2020 108.90 110.18 108.31 108.63 54,771 -1.40(-1.27%)
Aug 19, 2020 110.20 113.04 109.42 110.03 117,181 -0.44(-0.40%)
Aug 18, 2020 113.26 113.73 110.10 110.47 81,565 -2.33(-2.07%)
Aug 17, 2020 112.31 113.73 111.82 112.80 95,523 +1.05(+0.94%)
Aug 14, 2020 110.30 112.72 110.20 111.75 84,617 +0.13(+0.12%)
Aug 13, 2020 109.22 113.82 109.22 111.62 140,492 +1.52(+1.38%)
Aug 12, 2020 112.54 113.37 109.09 110.10 175,034 -0.73(-0.66%)
Aug 11, 2020 113.73 114.24 110.25 110.83 158,567 -1.33(-1.19%)
Aug 10, 2020 110.32 113.97 110.32 112.16 132,207 +1.65(+1.49%)
Aug 07, 2020 107.63 110.85 107.63 110.51 132,320 +2.22(+2.05%)
Aug 06, 2020 112.58 112.99 108.21 108.29 146,022 -4.49(-3.98%)
Aug 05, 2020 113.81 113.81 110.84 112.78 242,998 +0.45(+0.40%)
Aug 04, 2020 115.93 115.96 107.42 112.33 302,464 -2.78(-2.42%)
Aug 03, 2020 111.64 115.41 111.38 115.12 162,268 +4.36(+3.93%)
Jul 31, 2020 108.72 110.93 108.65 110.76 212,735 +1.46(+1.34%)
Jul 30, 2020 106.47 109.83 106.11 109.30 207,079 +0.86(+0.79%)
Jul 29, 2020 105.74 109.61 105.74 108.44 119,617 +3.12(+2.96%)
Jul 28, 2020 106.63 107.73 105.19 105.32 122,548 -1.70(-1.59%)
Jul 27, 2020 103.10 107.90 103.10 107.02 129,500 +3.99(+3.87%)
Jul 24, 2020 105.57 105.57 103.03 103.03 113,807 -3.20(-3.01%)
Jul 23, 2020 108.07 109.46 104.32 106.22 130,673 -1.99(-1.84%)
Jul 22, 2020 105.04 108.74 105.04 108.21 88,250 +2.36(+2.23%)
Jul 21, 2020 106.53 107.23 105.15 105.86 125,086 +0.62(+0.59%)
Jul 20, 2020 103.71 106.07 103.17 105.23 79,494 +0.71(+0.68%)
Jul 17, 2020 104.79 105.73 102.99 104.52 123,575 -0.12(-0.12%)
Jul 16, 2020 103.75 106.09 103.42 104.64 103,071 -0.10(-0.09%)
Jul 15, 2020 107.09 108.24 104.01 104.74 269,108 +5.10(+5.12%)
Jul 14, 2020 95.32 99.69 95.32 99.64 124,872 +3.83(+4.00%)
Jul 13, 2020 97.33 99.55 95.29 95.81 80,415 -0.08(-0.08%)
Jul 10, 2020 94.60 96.02 94.13 95.89 165,258 +2.16(+2.30%)
Jul 09, 2020 96.56 97.45 92.82 93.73 136,394 -3.44(-3.54%)
Jul 08, 2020 96.93 98.36 95.57 97.17 140,181 -0.32(-0.33%)
Jul 07, 2020 98.58 99.80 96.90 97.49 105,413 -2.44(-2.44%)
Jul 06, 2020 102.60 103.38 99.47 99.93 88,473 -0.85(-0.84%)
Jul 02, 2020 104.15 105.19 100.25 100.78 116,987 -0.47(-0.47%)
Jul 01, 2020 101.15 102.39 99.53 101.25 123,871 +0.02(+0.02%)
Jun 30, 2020 99.97 102.69 99.19 101.23 128,633 +0.88(+0.88%)
Jun 29, 2020 96.82 101.07 96.17 100.35 128,999 +5.18(+5.44%)
Jun 26, 2020 99.88 99.88 95.00 95.18 285,653 -5.01(-5.00%)
Jun 25, 2020 97.05 100.53 97.05 100.19 185,091 +2.55(+2.62%)
Jun 24, 2020 100.49 101.94 97.24 97.63 137,953 -4.54(-4.45%)
Jun 23, 2020 103.40 103.53 100.65 102.17 92,265 +0.33(+0.33%)
Jun 22, 2020 100.36 102.58 98.36 101.84 133,579 +0.87(+0.86%)
Jun 19, 2020 104.41 104.41 100.04 100.97 342,443 -2.61(-2.52%)
Jun 18, 2020 102.75 104.63 101.26 103.58 100,492 -0.76(-0.73%)
Jun 17, 2020 105.12 106.82 103.51 104.33 281,969 -0.48(-0.45%)
Jun 16, 2020 107.41 107.41 102.19 104.81 206,689 +1.21(+1.16%)
Jun 15, 2020 94.42 104.55 93.57 103.60 183,061 +5.65(+5.77%)
Jun 12, 2020 103.18 103.54 95.03 97.95 148,449 -0.12(-0.13%)
Jun 11, 2020 97.89 99.59 96.59 98.07 275,532 -4.97(-4.83%)
Jun 10, 2020 102.39 105.12 101.25 103.05 143,535 -0.14(-0.14%)
Jun 09, 2020 102.54 105.47 102.21 103.19 137,835 -1.60(-1.53%)
Jun 08, 2020 103.89 106.21 103.35 104.79 260,762 +2.64(+2.59%)
Jun 05, 2020 101.88 104.95 100.53 102.15 321,772 +5.70(+5.91%)
Jun 04, 2020 90.75 97.01 90.49 96.45 164,304 +4.65(+5.06%)
Jun 03, 2020 90.19 93.58 90.19 91.80 106,317 +4.06(+4.63%)
Jun 02, 2020 87.50 89.69 86.88 87.74 123,237 +1.66(+1.93%)
Jun 01, 2020 87.15 88.74 85.92 86.08 154,147 -0.48(-0.56%)
May 29, 2020 86.10 88.23 84.42 86.56 227,547 -0.75(-0.86%)
May 28, 2020 92.74 92.78 86.61 87.31 129,409 -3.61(-3.97%)
May 27, 2020 89.97 91.51 87.55 90.93 164,598 +3.85(+4.42%)
May 26, 2020 87.33 88.69 86.24 87.08 113,704 +3.90(+4.69%)
May 22, 2020 83.68 83.68 81.38 83.18 79,773 +0.69(+0.84%)
May 21, 2020 81.56 83.27 80.93 82.48 160,589 +1.50(+1.85%)
May 20, 2020 81.42 83.59 79.76 80.99 179,383 +2.14(+2.71%)
May 19, 2020 79.75 82.97 78.73 78.85 109,087 -1.74(-2.16%)
May 18, 2020 80.39 82.44 79.77 80.59 165,114 +4.80(+6.34%)
May 15, 2020 70.92 76.81 70.23 75.79 226,061 +5.42(+7.71%)
May 14, 2020 65.30 70.94 63.23 70.37 224,478 +2.85(+4.23%)
May 13, 2020 71.40 71.40 66.55 67.51 140,834 -4.65(-6.44%)
May 12, 2020 75.54 77.83 72.15 72.16 158,426 -2.76(-3.69%)
May 11, 2020 74.38 76.24 73.23 74.92 155,844 -1.65(-2.16%)
May 08, 2020 74.54 76.67 73.59 76.58 193,718 +4.19(+5.79%)
May 07, 2020 69.21 72.92 69.13 72.39 129,242 +0.73(+1.01%)
May 06, 2020 74.64 75.40 70.77 71.66 122,397 -2.25(-3.04%)
May 05, 2020 71.02 76.98 70.61 73.91 171,618 +3.89(+5.56%)
May 04, 2020 71.07 71.77 69.55 70.02 149,987 -2.97(-4.06%)
May 01, 2020 73.82 74.76 70.58 72.98 130,288 -2.90(-3.82%)
Apr 30, 2020 77.82 78.26 75.69 75.88 169,198 -3.42(-4.31%)
Apr 29, 2020 78.35 82.55 76.67 79.30 159,141 +3.88(+5.15%)
Apr 28, 2020 77.37 78.43 75.23 75.41 147,503 +0.62(+0.83%)
Apr 27, 2020 71.63 75.39 71.57 74.79 124,002 +4.67(+6.66%)
Apr 24, 2020 68.10 70.16 67.52 70.12 121,145 +3.18(+4.74%)
Apr 23, 2020 65.65 67.97 65.37 66.94 97,884 +1.95(+3.00%)
Apr 22, 2020 64.50 65.82 63.00 64.99 105,238 +1.90(+3.01%)
Apr 21, 2020 63.02 64.78 62.42 63.09 99,070 -1.92(-2.95%)
Apr 20, 2020 63.81 65.91 63.44 65.01 123,103 -0.64(-0.97%)
Apr 17, 2020 65.21 66.87 64.21 65.65 117,145 +3.48(+5.60%)
Apr 16, 2020 59.93 62.46 58.37 62.17 178,236 +1.99(+3.32%)
Apr 15, 2020 61.21 62.26 59.81 60.17 134,294 -3.95(-6.17%)
Apr 14, 2020 64.45 64.91 62.60 64.13 105,204 +2.41(+3.91%)
Apr 13, 2020 64.67 65.22 60.27 61.71 115,950 -3.80(-5.80%)
Apr 09, 2020 62.29 66.14 60.80 65.51 144,460 +5.03(+8.32%)
Apr 08, 2020 58.95 61.70 55.82 60.48 210,326 +3.25(+5.67%)
Apr 07, 2020 58.69 60.60 55.79 57.23 167,555 +1.47(+2.64%)
Apr 06, 2020 52.93 56.54 52.93 55.76 179,820 +5.81(+11.63%)
Apr 03, 2020 53.14 53.67 48.38 49.95 142,745 -3.73(-6.94%)
Apr 02, 2020 52.34 56.30 51.86 53.68 155,310 +0.37(+0.69%)
Apr 01, 2020 55.38 55.62 52.55 53.31 185,651 -5.16(-8.83%)
Mar 31, 2020 56.78 60.17 56.60 58.48 274,697 +1.38(+2.42%)
Mar 30, 2020 57.74 58.40 55.33 57.09 179,269 -0.64(-1.11%)
Mar 27, 2020 57.80 59.45 54.58 57.73 193,718 -2.93(-4.83%)
Mar 26, 2020 59.67 63.79 58.61 60.66 329,925 +1.89(+3.22%)
Mar 25, 2020 57.33 59.88 53.55 58.77 286,830 +1.90(+3.34%)
Mar 24, 2020 53.96 57.49 51.64 56.87 236,919 +5.52(+10.75%)
Mar 23, 2020 51.69 52.87 48.64 51.35 237,815 -0.01(-0.02%)
Mar 20, 2020 55.39 59.34 50.77 51.36 318,520 -3.60(-6.54%)
Mar 19, 2020 58.21 60.02 53.31 54.96 301,583 -3.23(-5.55%)
Mar 18, 2020 57.67 61.41 52.88 58.19 303,285 -5.98(-9.33%)
Mar 17, 2020 61.62 64.25 56.25 64.17 341,922 +3.53(+5.83%)
Mar 16, 2020 61.77 68.75 60.32 60.64 221,449 -12.53(-17.13%)
Mar 13, 2020 66.56 73.58 64.05 73.17 250,976 +7.20(+10.92%)
Mar 12, 2020 65.68 70.33 64.96 65.96 246,624 -8.67(-11.62%)
Mar 11, 2020 76.92 78.56 73.46 74.64 269,214 -4.48(-5.66%)
Mar 10, 2020 74.23 79.47 71.75 79.12 275,782 +8.07(+11.35%)
Mar 09, 2020 72.38 75.03 70.86 71.05 222,245 -8.96(-11.20%)
Mar 06, 2020 76.36 80.66 76.07 80.01 234,976 +0.43(+0.54%)
Mar 05, 2020 83.33 84.56 78.56 79.58 281,790 -6.89(-7.96%)
Mar 04, 2020 85.73 86.47 83.00 86.47 121,388 +1.63(+1.93%)
Mar 03, 2020 85.82 87.57 82.22 84.83 155,062 -0.91(-1.06%)
Mar 02, 2020 84.66 85.76 82.06 85.74 182,640 +1.82(+2.16%)
Feb 28, 2020 82.87 85.15 82.53 83.93 270,803 -2.04(-2.38%)
Feb 27, 2020 88.14 90.94 85.97 85.97 193,369 -5.35(-5.85%)
Feb 26, 2020 90.72 93.10 90.46 91.32 139,727 +1.07(+1.18%)
Feb 25, 2020 92.71 93.14 90.19 90.25 123,735 -2.46(-2.65%)
Feb 24, 2020 94.01 94.79 92.42 92.71 112,896 -5.17(-5.28%)
Feb 21, 2020 100.15 100.52 97.38 97.88 113,084 -2.53(-2.52%)
Feb 20, 2020 98.97 101.28 98.38 100.41 92,449 +0.97(+0.98%)
Feb 19, 2020 99.15 99.85 98.67 99.44 75,420 +0.91(+0.93%)
Feb 18, 2020 97.14 99.10 97.14 98.52 94,375 +1.56(+1.60%)
Feb 14, 2020 99.61 99.61 96.15 96.97 160,480 -2.67(-2.68%)
Feb 13, 2020 97.42 99.82 97.04 99.64 134,464 +1.43(+1.46%)
Feb 12, 2020 94.50 98.57 94.22 98.20 171,859 +4.72(+5.05%)
Feb 11, 2020 97.86 98.61 92.16 93.48 351,838 -6.30(-6.32%)
Feb 10, 2020 95.80 100.11 95.25 99.78 198,705 +3.65(+3.80%)
Feb 07, 2020 96.91 97.01 94.98 96.13 84,784 -1.31(-1.35%)
Feb 06, 2020 98.40 98.52 97.38 97.44 103,574 -0.59(-0.60%)
Feb 05, 2020 97.57 98.66 97.57 98.04 162,334 +0.63(+0.65%)
Feb 04, 2020 97.29 98.17 96.12 97.40 86,658 +1.75(+1.83%)
Feb 03, 2020 94.33 96.03 94.33 95.65 105,002 +1.80(+1.92%)
Jan 31, 2020 95.59 95.59 93.61 93.85 96,403 -2.04(-2.13%)
Jan 30, 2020 93.82 96.33 93.39 95.90 87,608 +0.90(+0.94%)
Jan 29, 2020 96.70 97.38 94.91 95.00 104,632 -2.00(-2.06%)
Jan 28, 2020 97.45 98.24 96.64 97.00 107,074 +0.58(+0.60%)
Jan 27, 2020 95.56 97.84 95.31 96.42 130,581 -1.06(-1.09%)
Jan 24, 2020 98.46 98.46 96.54 97.48 106,181 -0.91(-0.93%)
Jan 23, 2020 95.18 98.52 93.90 98.39 178,282 +3.30(+3.47%)
Jan 22, 2020 95.44 95.75 94.53 95.09 106,116 +0.48(+0.51%)
Jan 21, 2020 96.09 96.23 94.30 94.61 150,811 -1.88(-1.95%)
Jan 17, 2020 97.04 97.20 95.73 96.49 130,225 -0.17(-0.17%)
Jan 16, 2020 94.94 96.69 94.45 96.65 217,052 +2.69(+2.87%)
Jan 15, 2020 93.38 94.37 93.37 93.96 138,777 +0.22(+0.23%)
Jan 14, 2020 93.12 95.14 92.99 93.74 170,346 +0.03(+0.04%)
Jan 13, 2020 91.47 93.84 91.26 93.71 91,232 +2.19(+2.39%)
Jan 10, 2020 90.76 91.61 90.18 91.52 107,332 +0.54(+0.59%)
Jan 09, 2020 91.78 91.78 90.16 90.98 91,587 -0.22(-0.24%)
Jan 08, 2020 90.57 92.15 90.43 91.19 102,479 +0.50(+0.55%)
Jan 07, 2020 91.46 92.11 90.24 90.70 127,127 -1.26(-1.37%)
Jan 06, 2020 92.16 92.23 91.05 91.96 180,092 -1.03(-1.11%)
Jan 03, 2020 92.08 93.20 91.39 92.99 169,683 -0.56(-0.60%)
Jan 02, 2020 93.88 94.26 92.59 93.56 135,697 +0.43(+0.47%)
Dec 31, 2019 93.56 94.52 92.90 93.12 102,155 -0.44(-0.47%)
Dec 30, 2019 94.56 95.18 93.45 93.57 115,187 -0.93(-0.98%)
Dec 27, 2019 94.68 95.44 94.06 94.50 130,225 +0.23(+0.24%)
Dec 26, 2019 94.61 95.07 93.69 94.27 143,555 -0.02(-0.02%)
Dec 24, 2019 94.49 95.14 93.20 94.29 124,703 -0.20(-0.21%)
Dec 23, 2019 93.52 95.29 92.72 94.49 203,723 +1.34(+1.44%)
Dec 20, 2019 92.27 94.32 90.08 93.15 1,169,034 +1.07(+1.16%)
Dec 19, 2019 91.01 92.51 90.10 92.08 210,527 +0.84(+0.92%)
Dec 18, 2019 89.89 91.57 88.93 91.24 188,167 +1.32(+1.47%)
Dec 17, 2019 89.83 90.62 89.14 89.92 157,806 +0.50(+0.56%)
Dec 16, 2019 90.12 90.49 89.06 89.41 242,312 +0.00(+0.00%)
Dec 13, 2019 91.28 91.76 88.73 89.41 186,824 -1.90(-2.08%)
Dec 12, 2019 92.40 92.70 90.68 91.32 256,596 -0.70(-0.76%)
Dec 11, 2019 92.98 93.56 91.11 92.01 178,553 -0.35(-0.38%)
Dec 10, 2019 89.31 92.76 88.56 92.36 169,113 +3.16(+3.54%)
Dec 09, 2019 90.74 91.64 88.66 89.20 193,371 -2.22(-2.42%)
Dec 06, 2019 91.44 92.18 90.93 91.42 153,002 +1.63(+1.81%)
Dec 05, 2019 88.93 89.88 88.00 89.80 182,786 +1.51(+1.71%)
Dec 04, 2019 89.63 90.54 88.08 88.28 292,773 -0.94(-1.06%)
Dec 03, 2019 88.90 89.77 88.62 89.22 206,510 -1.62(-1.78%)
Dec 02, 2019 92.20 92.47 90.26 90.84 140,872 -1.11(-1.21%)
Nov 29, 2019 91.98 92.74 91.05 91.95 85,674 -0.77(-0.83%)
Nov 27, 2019 91.81 93.08 91.24 92.72 162,433 +1.09(+1.19%)
Nov 26, 2019 92.57 93.76 91.40 91.63 175,713 -1.39(-1.49%)
Nov 25, 2019 90.04 93.53 90.04 93.02 188,706 +3.44(+3.84%)
Nov 22, 2019 90.68 91.30 89.48 89.59 194,619 +0.48(+0.54%)
Nov 21, 2019 90.81 91.12 88.84 89.10 126,043 -1.17(-1.30%)
Nov 20, 2019 90.63 91.04 89.61 90.28 177,667 -0.56(-0.62%)
Nov 19, 2019 91.35 92.07 90.71 90.84 135,400 +0.05(+0.06%)
Nov 18, 2019 89.98 91.20 89.65 90.79 149,677 +0.35(+0.38%)
Nov 15, 2019 90.89 91.50 89.44 90.44 185,589 +0.18(+0.20%)
Nov 14, 2019 90.48 91.63 90.07 90.26 88,682 -0.22(-0.25%)
Nov 13, 2019 91.06 91.75 90.37 90.48 104,538 -1.50(-1.63%)
Nov 12, 2019 91.89 92.58 91.65 91.99 172,525 -0.09(-0.09%)
Nov 11, 2019 90.54 92.84 90.45 92.07 159,825 +0.81(+0.89%)
Nov 08, 2019 91.81 92.01 90.68 91.26 116,702 -0.90(-0.97%)
Nov 07, 2019 92.41 92.80 91.13 92.16 174,948 +0.58(+0.63%)
Nov 06, 2019 88.89 92.47 88.08 91.58 220,043 +3.45(+3.91%)
Nov 05, 2019 88.77 92.35 83.79 88.14 628,594 -1.02(-1.14%)
Nov 04, 2019 87.91 90.12 87.25 89.15 331,575 +2.75(+3.18%)
Nov 01, 2019 84.84 86.67 84.73 86.41 387,733 +2.52(+3.01%)
Oct 31, 2019 84.48 85.51 83.22 83.89 207,616 -2.94(-3.38%)
Oct 30, 2019 87.44 87.60 84.62 86.82 130,970 -0.43(-0.49%)
Oct 29, 2019 87.00 88.27 86.98 87.25 174,192 -0.16(-0.18%)
Oct 28, 2019 84.99 87.86 84.28 87.41 200,709 +3.13(+3.71%)
Oct 25, 2019 84.25 85.65 84.20 84.28 177,947 -0.07(-0.08%)
Oct 24, 2019 86.16 86.70 84.15 84.35 221,052 -1.59(-1.85%)
Oct 23, 2019 84.50 86.42 83.23 85.94 224,437 +1.79(+2.12%)
Oct 22, 2019 84.47 84.80 82.19 84.15 181,925 -0.20(-0.24%)
Oct 21, 2019 83.35 84.81 82.77 84.35 408,229 +2.10(+2.55%)
Oct 18, 2019 81.64 83.37 81.64 82.25 130,826 +0.29(+0.35%)
Oct 17, 2019 82.49 82.92 81.15 81.97 159,042 -0.31(-0.38%)
Oct 16, 2019 80.00 82.38 80.00 82.28 120,973 +2.18(+2.72%)
Oct 15, 2019 78.17 80.51 76.72 80.10 154,662 +2.26(+2.91%)
Oct 14, 2019 77.94 78.87 77.16 77.84 103,452 -0.51(-0.65%)
Oct 11, 2019 77.87 79.73 77.87 78.35 137,078 +1.80(+2.35%)
Oct 10, 2019 77.33 78.24 76.44 76.55 117,846 -0.35(-0.46%)
Oct 09, 2019 77.51 78.46 76.31 76.91 97,118 +0.28(+0.36%)
Oct 08, 2019 76.36 77.74 75.97 76.63 171,314 -0.64(-0.83%)
Oct 07, 2019 77.38 78.87 76.17 77.27 216,254 -0.15(-0.19%)
Oct 04, 2019 78.12 78.38 77.06 77.42 208,165 -0.21(-0.27%)
Oct 03, 2019 77.18 78.12 75.72 77.62 125,099 +0.32(+0.41%)
Oct 02, 2019 77.55 77.55 75.27 77.30 141,555 -1.17(-1.49%)
Oct 01, 2019 79.97 81.59 77.77 78.47 165,264 -0.86(-1.09%)
Sep 30, 2019 77.60 80.52 77.53 79.33 273,372 +2.45(+3.19%)
Sep 27, 2019 77.70 78.39 76.05 76.88 162,318 -0.38(-0.49%)
Sep 26, 2019 79.49 79.49 76.97 77.26 156,730 -2.06(-2.59%)
Sep 25, 2019 78.91 79.50 76.81 79.32 257,768 +0.53(+0.67%)
Sep 24, 2019 81.95 82.25 78.40 78.79 271,959 -2.32(-2.86%)
Sep 23, 2019 80.26 82.34 79.99 81.11 172,666 +0.24(+0.30%)
Sep 20, 2019 79.80 81.23 79.75 80.87 357,400 +1.09(+1.36%)
Sep 19, 2019 80.28 81.25 79.64 79.78 145,812 -0.59(-0.73%)
Sep 18, 2019 81.14 81.84 79.88 80.37 143,323 -0.55(-0.68%)
Sep 17, 2019 81.01 81.08 79.51 80.92 183,892 -0.35(-0.44%)
Sep 16, 2019 81.05 82.10 80.27 81.28 196,713 -0.03(-0.03%)
Sep 13, 2019 81.29 82.50 80.09 81.30 228,194 +0.54(+0.67%)
Sep 12, 2019 79.40 81.17 78.48 80.76 178,620 +0.98(+1.23%)
Sep 11, 2019 78.80 79.94 76.90 79.77 174,600 +1.59(+2.03%)
Sep 10, 2019 75.56 79.14 75.41 78.19 202,839 +2.31(+3.05%)
Sep 09, 2019 73.78 76.50 73.43 75.87 119,456 +2.54(+3.46%)
Sep 06, 2019 74.65 74.99 73.29 73.33 143,793 -1.06(-1.43%)
Sep 05, 2019 71.87 75.63 70.40 74.39 234,725 +2.97(+4.16%)
Sep 04, 2019 71.73 71.73 70.39 71.42 146,064 +0.85(+1.20%)
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.