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

Entegris Inc (NQ: ENTG )

132.65 +3.15 (+2.43%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 20, 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, 2022 110.54 118.77 118.64 1,576,537 +8.27(+7.49%)
Jan 28, 2022 108.89 110.54 106.40 110.37 1,823,037 +1.74(+1.60%)
Jan 27, 2022 116.40 116.54 106.33 108.63 2,452,856 -6.64(-5.76%)
Jan 26, 2022 119.03 120.63 114.08 115.27 1,486,936 +0.20(+0.17%)
Jan 25, 2022 117.78 119.19 113.77 115.07 1,637,696 -6.54(-5.38%)
Jan 24, 2022 116.85 121.88 113.14 121.62 1,874,106 +2.59(+2.18%)
Jan 21, 2022 121.97 124.49 118.22 119.02 1,616,424 -3.67(-2.99%)
Jan 20, 2022 128.29 131.79 122.48 122.69 1,624,340 -3.45(-2.73%)
Jan 19, 2022 130.16 130.54 125.26 126.14 1,324,194 -0.06(-0.05%)
Jan 18, 2022 131.93 131.95 125.91 126.20 988,524 -6.08(-4.59%)
Jan 14, 2022 132.28 0 +1.78(+1.37%)
Jan 13, 2022 137.30 137.75 130.32 130.50 1,075,044 -3.31(-2.47%)
Jan 12, 2022 133.96 136.46 132.71 133.80 916,930 +0.07(+0.05%)
Jan 11, 2022 131.66 135.36 130.65 133.73 1,014,697 +1.17(+0.88%)
Jan 10, 2022 128.21 132.73 127.39 132.56 1,502,119 +1.88(+1.44%)
Jan 07, 2022 133.61 134.69 129.79 130.68 1,275,322 -2.93(-2.19%)
Jan 06, 2022 130.36 134.00 129.73 133.61 1,130,879 +2.85(+2.18%)
Jan 05, 2022 137.01 137.19 130.56 130.76 1,610,172 -7.06(-5.12%)
Jan 04, 2022 136.87 138.25 132.67 137.82 1,335,863 +0.82(+0.60%)
Jan 03, 2022 137.29 139.24 135.03 137.00 742,792 -0.19(-0.14%)
Dec 31, 2021 137.22 138.40 136.67 137.19 481,831 +0.34(+0.25%)
Dec 30, 2021 138.51 139.13 136.50 136.85 477,508 -0.65(-0.47%)
Dec 29, 2021 136.81 139.41 136.36 137.50 665,007 -0.60(-0.44%)
Dec 28, 2021 140.79 140.79 136.14 138.11 815,504 -1.42(-1.01%)
Dec 27, 2021 135.24 139.67 134.70 139.52 894,762 +4.12(+3.04%)
Dec 23, 2021 132.47 136.10 132.36 135.41 875,157 +3.28(+2.48%)
Dec 22, 2021 130.42 132.17 127.98 132.13 1,125,051 +0.50(+0.38%)
Dec 21, 2021 130.26 131.99 128.02 131.62 1,393,086 +3.09(+2.40%)
Dec 20, 2021 128.53 132.09 127.44 128.53 1,166,243 -3.09(-2.35%)
Dec 17, 2021 131.66 135.50 129.30 131.62 1,564,408 -0.47(-0.35%)
Dec 16, 2021 141.11 142.00 131.10 132.09 1,779,653 -9.02(-6.39%)
Dec 15, 2021 134.34 141.59 129.06 141.11 4,398,095 -0.67(-0.47%)
Dec 14, 2021 141.00 142.68 138.79 141.78 769,070 +0.93(+0.66%)
Dec 13, 2021 146.50 146.59 140.68 140.85 754,285 -4.56(-3.14%)
Dec 10, 2021 148.41 149.08 143.68 145.41 651,297 +0.24(+0.16%)
Dec 09, 2021 150.71 152.43 145.10 145.18 915,958 -6.24(-4.12%)
Dec 08, 2021 152.01 152.44 149.35 151.41 880,390 -0.25(-0.16%)
Dec 07, 2021 146.94 152.97 146.25 151.66 938,100 +7.83(+5.44%)
Dec 06, 2021 146.25 146.51 140.99 143.83 915,404 -2.72(-1.86%)
Dec 03, 2021 152.58 154.00 144.49 146.55 1,028,106 -5.16(-3.40%)
Dec 02, 2021 147.87 152.93 146.67 151.71 1,484,587 +4.54(+3.09%)
Dec 01, 2021 145.99 152.41 143.75 147.17 1,323,678 +2.55(+1.77%)
Nov 30, 2021 152.55 155.91 143.54 144.61 7,790,692 -8.58(-5.60%)
Nov 29, 2021 149.37 154.42 147.51 153.19 1,703,656 +5.68(+3.85%)
Nov 26, 2021 147.07 151.42 146.64 147.51 867,879 -2.51(-1.68%)
Nov 24, 2021 147.12 150.10 145.32 150.03 1,221,500 +1.44(+0.97%)
Nov 23, 2021 149.34 152.18 145.87 148.58 1,317,237 -1.42(-0.94%)
Nov 22, 2021 153.24 156.41 149.88 150.00 903,054 -2.46(-1.62%)
Nov 19, 2021 152.22 153.99 151.87 152.46 771,793 +0.19(+0.12%)
Nov 18, 2021 152.68 152.58 152.08 152.27 730,604 +1.14(+0.75%)
Nov 17, 2021 151.58 152.49 149.44 151.14 835,820 -0.44(-0.29%)
Nov 16, 2021 148.43 152.39 147.83 151.58 1,024,743 +3.12(+2.10%)
Nov 15, 2021 149.19 150.92 145.97 148.46 699,978 +0.21(+0.14%)
Nov 12, 2021 149.32 149.38 147.65 148.25 1,002,346 -0.11(-0.07%)
Nov 11, 2021 145.88 149.05 143.48 148.36 893,444 +4.64(+3.23%)
Nov 10, 2021 144.73 143.72 1,101,767 -3.26(-2.22%)
Nov 09, 2021 147.09 147.90 144.54 146.98 715,144 +0.52(+0.35%)
Nov 08, 2021 144.19 147.97 142.97 146.46 1,345,879 +2.58(+1.80%)
Nov 05, 2021 147.64 147.90 143.27 143.88 985,900 -3.10(-2.11%)
Nov 04, 2021 144.83 147.02 143.65 146.98 1,308,115 +2.33(+1.61%)
Nov 03, 2021 143.15 144.99 141.12 144.65 701,547 +1.86(+1.30%)
Nov 02, 2021 141.45 142.94 140.92 142.79 607,193 +1.32(+0.93%)
Nov 01, 2021 138.92 141.93 139.37 141.47 655,191 +2.11(+1.51%)
Oct 29, 2021 135.80 139.51 139.37 689,224 +2.05(+1.49%)
Oct 28, 2021 135.39 137.86 134.04 137.32 860,573 +3.64(+2.73%)
Oct 27, 2021 133.04 134.78 131.56 133.67 1,127,941 +2.16(+1.64%)
Oct 26, 2021 128.24 131.51 1,001,471 -3.17(-2.35%)
Oct 25, 2021 136.19 136.51 134.05 134.68 1,248,500 -1.14(-0.84%)
Oct 22, 2021 133.32 137.23 135.82 1,197,029 +3.37(+2.55%)
Oct 21, 2021 128.06 132.55 127.58 132.45 792,144 +3.01(+2.32%)
Oct 20, 2021 126.88 129.72 125.97 129.44 580,898 +1.56(+1.22%)
Oct 19, 2021 128.62 129.45 127.46 127.88 568,761 -0.41(-0.32%)
Oct 18, 2021 127.90 128.41 126.76 128.28 735,935 -0.32(-0.25%)
Oct 15, 2021 127.88 129.62 126.91 128.60 1,160,108 +2.06(+1.63%)
Oct 14, 2021 121.69 126.60 121.69 126.54 1,046,293 +6.72(+5.61%)
Oct 13, 2021 121.18 122.42 119.21 119.82 568,633 -0.55(-0.46%)
Oct 12, 2021 122.66 122.66 119.54 120.38 601,683 -0.87(-0.72%)
Oct 11, 2021 119.06 122.61 119.06 121.25 527,246 +1.36(+1.13%)
Oct 08, 2021 120.82 120.95 119.38 119.89 633,296 -0.56(-0.47%)
Oct 07, 2021 120.70 121.72 119.91 120.46 478,105 +1.38(+1.15%)
Oct 06, 2021 118.09 119.30 116.84 119.08 601,368 -0.80(-0.67%)
Oct 05, 2021 119.30 120.47 117.95 119.88 923,271 +1.00(+0.84%)
Oct 04, 2021 123.02 123.14 118.01 118.88 1,093,799 -4.65(-3.76%)
Oct 01, 2021 125.53 125.67 121.80 123.53 802,996 -1.03(-0.83%)
Sep 30, 2021 129.17 130.17 124.33 124.56 956,935 -0.17(-0.13%)
Sep 29, 2021 123.07 125.53 122.39 124.73 1,295,848 +2.39(+1.96%)
Sep 28, 2021 128.70 129.06 122.33 122.34 1,279,975 -6.73(-5.21%)
Sep 27, 2021 129.41 130.87 128.62 129.06 848,644 -1.99(-1.52%)
Sep 24, 2021 132.14 132.19 130.20 131.05 639,114 -2.34(-1.76%)
Sep 23, 2021 132.56 134.54 132.24 133.40 737,414 +1.23(+0.93%)
Sep 22, 2021 129.81 132.45 127.99 132.17 880,585 +3.57(+2.78%)
Sep 21, 2021 128.33 129.56 126.45 128.60 598,853 +1.21(+0.95%)
Sep 20, 2021 127.66 129.08 125.26 127.39 973,734 -3.25(-2.49%)
Sep 17, 2021 131.81 131.66 128.68 130.65 1,279,205 -1.01(-0.77%)
Sep 16, 2021 129.20 131.88 128.32 131.66 1,158,044 +1.96(+1.51%)
Sep 15, 2021 126.97 129.78 125.19 129.70 1,215,458 +3.00(+2.37%)
Sep 14, 2021 123.08 126.86 122.39 126.70 1,160,814 +3.95(+3.22%)
Sep 13, 2021 121.18 123.20 120.18 122.75 598,937 +3.54(+2.97%)
Sep 10, 2021 119.92 122.07 119.18 119.21 502,803 +0.77(+0.65%)
Sep 09, 2021 118.64 119.23 117.70 118.44 474,407 -0.09(-0.08%)
Sep 08, 2021 119.81 120.04 118.09 118.53 364,842 -1.87(-1.55%)
Sep 07, 2021 121.00 121.00 119.32 120.40 526,567 -0.12(-0.10%)
Sep 03, 2021 118.26 121.00 118.26 120.52 401,384 +0.73(+0.61%)
Sep 02, 2021 118.20 120.56 118.02 119.78 445,769 +1.60(+1.36%)
Sep 01, 2021 119.78 120.03 117.92 118.18 612,516 -0.68(-0.57%)
Aug 31, 2021 119.37 119.77 116.98 118.86 717,809 -0.55(-0.46%)
Aug 30, 2021 119.67 121.01 118.46 119.42 432,645 +0.62(+0.52%)
Aug 27, 2021 115.81 119.19 115.81 118.79 686,978 +3.70(+3.22%)
Aug 26, 2021 114.14 115.44 113.28 115.09 543,130 +0.57(+0.50%)
Aug 25, 2021 113.96 115.26 113.63 114.52 498,532 +0.59(+0.52%)
Aug 24, 2021 114.73 115.16 113.71 113.93 553,905 +0.03(+0.03%)
Aug 23, 2021 112.20 114.89 111.86 113.90 625,366 +2.51(+2.26%)
Aug 20, 2021 111.49 112.58 109.26 111.38 556,746 -0.24(-0.21%)
Aug 19, 2021 109.07 111.94 108.23 111.62 431,301 +1.18(+1.07%)
Aug 18, 2021 111.58 113.25 110.34 110.44 385,081 -1.21(-1.08%)
Aug 17, 2021 113.73 113.89 110.58 111.65 650,819 -3.16(-2.75%)
Aug 16, 2021 114.85 116.61 113.87 114.81 376,929 -0.11(-0.09%)
Aug 13, 2021 111.80 114.99 111.72 114.92 834,175 +2.71(+2.42%)
Aug 12, 2021 114.23 114.23 111.64 112.20 972,873 -2.80(-2.43%)
Aug 11, 2021 118.77 119.19 114.25 115.00 696,246 -3.70(-3.12%)
Aug 10, 2021 121.14 121.15 116.08 118.70 574,286 -1.72(-1.43%)
Aug 09, 2021 122.03 122.56 119.05 120.43 453,357 +0.14(+0.11%)
Aug 06, 2021 120.07 120.76 118.95 120.29 517,571 -0.38(-0.31%)
Aug 05, 2021 124.17 124.17 120.14 120.66 523,215 -2.23(-1.81%)
Aug 04, 2021 122.10 125.07 121.47 122.89 945,837 +1.45(+1.20%)
Aug 03, 2021 120.90 122.36 120.48 121.44 637,196 +1.42(+1.18%)
Aug 02, 2021 119.66 121.58 119.36 120.02 714,339 +0.66(+0.55%)
Jul 30, 2021 117.37 121.10 117.32 119.36 475,053 +0.48(+0.41%)
Jul 29, 2021 118.51 119.09 116.83 118.87 651,784 +0.37(+0.31%)
Jul 28, 2021 116.07 118.86 115.15 118.51 1,059,901 +3.31(+2.87%)
Jul 27, 2021 117.53 118.23 111.94 115.20 979,823 -2.22(-1.89%)
Jul 26, 2021 117.95 119.42 116.81 117.42 574,599 -0.94(-0.79%)
Jul 23, 2021 117.84 118.99 116.99 118.36 326,292 +1.29(+1.10%)
Jul 22, 2021 117.91 118.97 116.66 117.07 413,815 -1.21(-1.02%)
Jul 21, 2021 114.98 118.30 114.98 118.28 562,049 +3.10(+2.70%)
Jul 20, 2021 111.58 116.42 110.44 115.17 855,220 +3.90(+3.50%)
Jul 19, 2021 108.55 111.41 108.33 111.28 614,550 +0.29(+0.26%)
Jul 16, 2021 114.42 115.30 110.80 110.99 432,845 -2.68(-2.36%)
Jul 15, 2021 115.94 115.97 112.58 113.67 463,999 -2.82(-2.42%)
Jul 14, 2021 115.74 118.48 115.36 116.49 579,357 +0.10(+0.09%)
Jul 13, 2021 116.89 117.00 115.58 116.39 427,971 -0.81(-0.69%)
Jul 12, 2021 116.63 118.26 116.43 117.20 523,215 +0.53(+0.46%)
Jul 09, 2021 116.66 117.01 114.23 116.67 781,125 +2.43(+2.13%)
Jul 08, 2021 111.87 114.89 111.27 114.23 686,645 -1.39(-1.21%)
Jul 07, 2021 118.08 118.98 114.37 115.63 417,032 -0.91(-0.78%)
Jul 06, 2021 117.75 118.39 114.20 116.54 828,008 -0.70(-0.60%)
Jul 02, 2021 118.35 118.50 116.46 117.24 431,695 +0.08(+0.07%)
Jul 01, 2021 121.31 122.17 117.02 117.16 754,290 -4.42(-3.64%)
Jun 30, 2021 121.61 122.25 119.93 121.58 750,249 -0.29(-0.24%)
Jun 29, 2021 120.01 123.00 119.42 121.87 892,841 +1.84(+1.53%)
Jun 28, 2021 117.23 120.30 117.23 120.03 918,841 +3.61(+3.10%)
Jun 25, 2021 118.05 118.64 116.00 116.42 1,096,004 -1.53(-1.30%)
Jun 24, 2021 118.35 119.26 117.38 117.95 540,128 +0.72(+0.62%)
Jun 23, 2021 119.35 121.51 116.88 117.23 779,270 -2.11(-1.76%)
Jun 22, 2021 116.68 120.67 115.83 119.34 1,274,154 +2.81(+2.41%)
Jun 21, 2021 116.27 117.89 115.48 116.53 880,260 +0.61(+0.53%)
Jun 18, 2021 117.25 117.77 115.00 115.92 1,094,164 -2.62(-2.21%)
Jun 17, 2021 118.14 119.40 116.40 118.54 609,801 +0.02(+0.02%)
Jun 16, 2021 119.63 120.50 117.72 118.52 1,026,271 +0.20(+0.17%)
Jun 15, 2021 117.33 118.62 116.67 118.32 737,441 +0.31(+0.26%)
Jun 14, 2021 115.37 118.78 114.80 118.01 899,046 +2.92(+2.53%)
Jun 11, 2021 114.22 115.62 113.56 115.09 627,625 +0.83(+0.73%)
Jun 10, 2021 113.64 115.95 113.07 114.26 966,563 +1.75(+1.56%)
Jun 09, 2021 113.34 113.96 112.32 112.51 463,255 -0.01(-0.01%)
Jun 08, 2021 114.90 115.23 112.23 112.52 602,837 -1.18(-1.04%)
Jun 07, 2021 114.46 114.49 113.24 113.70 625,271 -1.21(-1.05%)
Jun 04, 2021 112.62 115.19 112.61 114.91 744,656 +3.40(+3.05%)
Jun 03, 2021 111.97 112.83 110.87 111.51 858,493 -2.03(-1.79%)
Jun 02, 2021 112.52 114.53 112.12 113.53 573,055 +0.81(+0.72%)
Jun 01, 2021 113.70 114.69 112.18 112.72 781,852 -0.44(-0.38%)
May 28, 2021 113.29 114.25 112.05 113.16 420,673 +0.55(+0.49%)
May 27, 2021 112.30 114.14 111.47 112.60 746,367 +0.51(+0.46%)
May 26, 2021 111.35 112.64 111.07 112.09 410,311 +0.30(+0.26%)
May 25, 2021 112.82 113.70 111.29 111.79 652,616 -0.11(-0.10%)
May 24, 2021 110.20 112.37 109.56 111.90 656,683 +3.33(+3.07%)
May 21, 2021 110.19 110.69 108.08 108.57 589,772 -1.33(-1.21%)
May 20, 2021 107.27 110.36 107.08 109.90 632,820 +3.08(+2.88%)
May 19, 2021 103.76 107.77 103.41 106.83 981,653 +1.80(+1.71%)
May 18, 2021 107.44 107.95 104.96 105.03 607,538 -1.11(-1.04%)
May 17, 2021 105.93 107.12 103.62 106.14 1,096,605 -2.08(-1.92%)
May 14, 2021 105.50 109.39 104.38 108.21 1,038,377 +4.05(+3.89%)
May 13, 2021 102.78 106.16 102.60 104.16 1,401,067 +3.70(+3.68%)
May 12, 2021 103.41 106.13 100.02 100.46 1,952,785 -7.49(-6.94%)
May 11, 2021 103.48 108.20 102.48 107.96 1,276,827 +0.98(+0.91%)
May 10, 2021 111.46 112.11 106.66 106.98 1,679,843 -6.44(-5.67%)
May 07, 2021 111.41 113.50 110.91 113.41 877,894 +3.37(+3.06%)
May 06, 2021 108.51 110.05 106.64 110.04 776,134 +0.59(+0.54%)
May 05, 2021 109.61 110.81 106.96 109.45 668,828 +1.79(+1.66%)
May 04, 2021 109.55 110.35 104.97 107.66 1,279,242 -2.44(-2.22%)
May 03, 2021 113.29 113.63 109.84 110.10 1,174,185 -1.21(-1.08%)
Apr 30, 2021 111.59 113.54 110.41 111.31 919,993 -2.30(-2.03%)
Apr 29, 2021 115.68 116.26 111.80 113.61 878,741 +0.12(+0.10%)
Apr 28, 2021 113.39 114.12 112.11 113.49 934,883 +0.01(+0.01%)
Apr 27, 2021 111.56 114.50 110.01 113.48 1,187,992 -0.40(-0.35%)
Apr 26, 2021 112.25 114.75 111.72 113.88 1,015,336 +2.09(+1.87%)
Apr 23, 2021 109.58 112.12 109.58 111.79 666,587 +3.12(+2.87%)
Apr 22, 2021 111.46 111.78 107.83 108.67 785,692 -3.18(-2.84%)
Apr 21, 2021 109.28 111.94 108.71 111.85 987,130 +2.46(+2.25%)
Apr 20, 2021 112.01 112.08 108.25 109.39 1,037,755 -2.40(-2.15%)
Apr 19, 2021 114.83 115.62 109.59 111.79 1,026,713 -4.18(-3.60%)
Apr 16, 2021 118.07 118.09 114.70 115.97 820,229 -1.90(-1.61%)
Apr 15, 2021 117.55 119.16 116.48 117.87 759,400 +1.28(+1.10%)
Apr 14, 2021 116.48 118.51 115.68 116.59 788,158 -0.31(-0.26%)
Apr 13, 2021 119.88 119.88 114.70 116.89 999,970 -1.37(-1.16%)
Apr 12, 2021 119.94 119.94 116.41 118.27 992,101 -1.73(-1.44%)
Apr 09, 2021 120.30 120.30 118.37 120.00 811,727 -0.59(-0.49%)
Apr 08, 2021 118.96 121.81 118.06 120.59 1,308,545 +3.38(+2.88%)
Apr 07, 2021 117.72 118.69 116.99 117.21 1,114,146 -0.51(-0.44%)
Apr 06, 2021 117.89 121.13 117.11 117.72 1,008,546 -1.25(-1.05%)
Apr 05, 2021 122.51 124.89 117.41 118.97 1,919,568 +0.32(+0.27%)
Apr 01, 2021 112.19 119.33 111.89 118.65 1,564,244 +8.19(+7.42%)
Mar 31, 2021 108.57 112.21 108.28 110.46 1,307,118 +2.96(+2.76%)
Mar 30, 2021 104.52 108.14 104.18 107.50 585,134 +2.17(+2.06%)
Mar 29, 2021 108.28 109.74 103.81 105.32 966,930 -3.39(-3.12%)
Mar 26, 2021 102.40 108.86 102.20 108.71 723,671 +6.20(+6.05%)
Mar 25, 2021 99.26 102.99 98.46 102.51 491,811 +1.09(+1.07%)
Mar 24, 2021 103.44 105.17 101.25 101.42 804,352 +0.41(+0.40%)
Mar 23, 2021 103.75 104.46 100.56 101.02 641,709 -2.73(-2.63%)
Mar 22, 2021 104.23 105.50 102.49 103.74 668,183 +2.11(+2.07%)
Mar 19, 2021 101.00 103.60 98.92 101.64 822,658 +1.25(+1.24%)
Mar 18, 2021 103.28 104.31 100.28 100.39 656,889 -5.15(-4.88%)
Mar 17, 2021 103.29 106.89 100.98 105.54 720,100 +1.36(+1.31%)
Mar 16, 2021 105.88 107.52 103.42 104.18 724,549 -0.03(-0.03%)
Mar 15, 2021 101.77 104.27 100.42 104.21 769,805 +2.86(+2.82%)
Mar 12, 2021 100.40 102.57 100.22 101.35 572,561 -2.06(-1.99%)
Mar 11, 2021 101.00 103.64 98.78 103.41 1,072,060 +5.93(+6.08%)
Mar 10, 2021 101.54 102.85 97.29 97.48 756,438 -2.84(-2.83%)
Mar 09, 2021 93.01 100.97 93.01 100.31 909,442 +7.45(+8.02%)
Mar 08, 2021 97.19 98.80 92.38 92.86 999,855 -6.25(-6.31%)
Mar 05, 2021 98.42 99.29 92.59 99.12 943,101 +3.06(+3.19%)
Mar 04, 2021 99.83 100.65 93.38 96.06 1,371,232 -4.54(-4.52%)
Mar 03, 2021 103.58 104.85 100.60 100.60 750,203 -2.21(-2.15%)
Mar 02, 2021 108.68 109.05 102.70 102.81 597,118 -5.52(-5.10%)
Mar 01, 2021 105.33 108.49 104.73 108.34 704,916 +4.39(+4.22%)
Feb 26, 2021 104.11 105.62 100.34 103.95 1,005,448 +1.48(+1.45%)
Feb 25, 2021 106.19 108.19 102.43 102.47 1,133,503 -5.31(-4.92%)
Feb 24, 2021 102.41 108.02 101.65 107.77 1,045,719 +5.03(+4.89%)
Feb 23, 2021 100.30 104.27 97.94 102.74 975,751 -0.31(-0.30%)
Feb 22, 2021 102.23 104.86 101.92 103.05 1,430,588 -1.26(-1.20%)
Feb 19, 2021 102.82 104.37 102.20 104.31 1,457,161 +3.38(+3.35%)
Feb 18, 2021 100.41 101.93 99.11 100.93 681,149 -1.01(-0.99%)
Feb 17, 2021 104.15 105.08 99.42 101.93 942,375 -4.03(-3.80%)
Feb 16, 2021 103.50 106.70 102.93 105.97 1,803,251 +3.92(+3.84%)
Feb 12, 2021 97.98 102.13 97.03 102.04 1,464,853 +4.12(+4.21%)
Feb 11, 2021 95.44 99.15 95.44 97.92 1,234,593 +3.32(+3.51%)
Feb 10, 2021 95.52 97.31 94.25 94.60 891,657 -0.36(-0.37%)
Feb 09, 2021 94.93 96.16 94.36 94.96 684,983 -0.58(-0.61%)
Feb 08, 2021 94.37 96.33 94.00 95.54 748,396 +2.30(+2.47%)
Feb 05, 2021 95.06 95.76 93.04 93.24 795,634 -1.51(-1.60%)
Feb 04, 2021 94.28 95.42 93.47 94.75 1,144,531 +0.43(+0.46%)
Feb 03, 2021 97.31 98.60 93.74 94.32 1,215,702 -2.62(-2.70%)
Feb 02, 2021 105.20 105.20 96.37 96.93 1,274,692 -3.88(-3.85%)
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.