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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 93.16 94.93 92.93 93.73 1,417,482 +2.17(+2.37%)
Sep 28, 2023 88.86 91.95 88.54 91.56 1,216,788 +2.38(+2.66%)
Sep 27, 2023 89.49 90.06 88.27 89.19 1,087,770 +0.54(+0.61%)
Sep 26, 2023 90.55 90.84 87.91 88.65 1,630,499 -2.72(-2.98%)
Sep 25, 2023 90.54 91.45 90.71 91.37 740,934 +0.51(+0.56%)
Sep 22, 2023 90.79 92.20 90.25 90.86 1,241,469 +1.03(+1.14%)
Sep 21, 2023 89.54 91.60 89.17 89.83 1,432,465 -0.71(-0.78%)
Sep 20, 2023 92.53 92.99 90.48 90.54 748,781 -1.23(-1.34%)
Sep 19, 2023 92.62 92.64 91.44 91.77 1,308,407 -0.85(-0.92%)
Sep 18, 2023 91.57 93.31 91.39 92.62 898,199 +0.80(+0.87%)
Sep 15, 2023 93.47 93.77 90.66 91.82 2,218,359 -2.58(-2.74%)
Sep 14, 2023 95.65 96.04 94.26 94.41 802,541 -0.24(-0.25%)
Sep 13, 2023 94.04 95.96 93.67 94.64 890,826 +0.61(+0.65%)
Sep 12, 2023 94.24 96.05 94.04 94.04 530,738 -1.29(-1.35%)
Sep 11, 2023 97.43 97.59 94.14 95.32 691,921 -0.62(-0.64%)
Sep 08, 2023 96.61 97.25 95.38 95.94 751,710 -0.91(-0.94%)
Sep 07, 2023 97.14 97.58 94.90 96.85 1,510,928 -2.63(-2.65%)
Sep 06, 2023 100.34 101.98 98.77 99.49 897,043 -1.27(-1.26%)
Sep 05, 2023 101.94 102.20 99.53 100.75 634,669 -1.54(-1.50%)
Sep 01, 2023 101.80 102.58 100.87 102.29 841,478 +1.22(+1.21%)
Aug 31, 2023 99.67 101.96 99.53 101.07 1,308,074 +0.69(+0.69%)
Aug 30, 2023 99.77 100.97 98.89 100.38 684,013 +0.20(+0.20%)
Aug 29, 2023 96.36 101.04 96.20 100.18 874,392 +3.21(+3.31%)
Aug 28, 2023 96.96 97.96 95.84 96.97 745,902 +0.68(+0.70%)
Aug 25, 2023 95.45 96.89 93.88 96.29 1,079,480 +1.30(+1.37%)
Aug 24, 2023 100.03 100.18 94.82 94.99 1,533,675 -3.88(-3.93%)
Aug 23, 2023 96.55 99.31 96.55 98.88 844,694 +1.86(+1.91%)
Aug 22, 2023 99.10 99.29 96.81 97.02 875,055 -0.73(-0.75%)
Aug 21, 2023 94.74 98.05 94.49 97.75 1,401,737 +3.18(+3.37%)
Aug 18, 2023 92.64 94.87 92.36 94.56 1,047,427 +0.74(+0.79%)
Aug 17, 2023 94.26 95.06 93.51 93.83 1,159,075 -0.44(-0.47%)
Aug 16, 2023 95.59 95.89 93.90 94.27 767,917 -1.42(-1.48%)
Aug 15, 2023 97.75 97.75 95.52 95.68 803,358 -2.64(-2.69%)
Aug 14, 2023 95.18 98.42 95.16 98.33 1,161,625 +2.30(+2.39%)
Aug 11, 2023 98.30 98.85 95.74 96.03 1,320,014 -3.69(-3.70%)
Aug 10, 2023 101.16 102.40 98.83 99.72 1,192,335 -0.01(-0.01%)
Aug 09, 2023 101.70 101.88 99.62 99.73 1,274,626 -1.66(-1.63%)
Aug 08, 2023 100.84 101.53 99.30 101.39 1,093,406 -1.40(-1.36%)
Aug 07, 2023 102.19 103.36 101.12 102.79 1,051,766 +1.96(+1.94%)
Aug 04, 2023 102.00 102.25 99.90 100.83 1,678,576 -1.71(-1.66%)
Aug 03, 2023 102.85 103.43 100.27 102.54 1,693,049 -0.81(-0.78%)
Aug 02, 2023 105.00 106.14 102.99 103.35 1,764,502 -4.12(-3.84%)
Aug 01, 2023 107.89 108.57 106.79 107.47 1,036,765 -1.93(-1.76%)
Jul 31, 2023 108.06 109.86 107.99 109.40 912,146 +1.20(+1.11%)
Jul 28, 2023 107.46 108.84 107.34 108.20 1,022,676 +1.79(+1.69%)
Jul 27, 2023 107.17 109.03 105.39 106.41 1,386,395 +2.32(+2.23%)
Jul 26, 2023 104.34 105.40 103.12 104.08 1,085,310 -1.01(-0.96%)
Jul 25, 2023 104.62 106.52 104.62 105.09 957,451 +0.53(+0.50%)
Jul 24, 2023 104.65 105.57 103.82 104.56 632,703 +0.36(+0.34%)
Jul 21, 2023 105.05 105.52 103.37 104.20 1,558,687 +0.98(+0.95%)
Jul 20, 2023 105.98 105.98 102.95 103.22 2,396,744 -4.91(-4.54%)
Jul 19, 2023 110.66 111.03 107.71 108.13 1,061,918 -2.13(-1.93%)
Jul 18, 2023 110.71 110.88 108.67 110.26 932,126 -1.16(-1.04%)
Jul 17, 2023 108.19 111.98 107.98 111.42 1,009,058 +4.09(+3.81%)
Jul 14, 2023 111.39 111.67 106.82 107.33 1,199,098 -4.80(-4.28%)
Jul 13, 2023 108.29 112.44 108.06 112.13 1,248,439 +4.96(+4.62%)
Jul 12, 2023 108.37 108.61 106.31 107.17 1,470,919 +0.54(+0.50%)
Jul 11, 2023 106.80 107.57 105.28 106.63 836,419 -0.51(-0.47%)
Jul 10, 2023 105.70 107.41 105.41 107.14 1,032,238 +1.60(+1.52%)
Jul 07, 2023 106.03 107.74 105.47 105.54 881,207 -0.48(-0.45%)
Jul 06, 2023 104.41 106.11 103.18 106.02 1,292,335 -0.97(-0.90%)
Jul 05, 2023 109.64 109.66 106.64 106.98 1,618,784 -2.73(-2.49%)
Jul 03, 2023 111.14 111.20 108.67 109.72 757,611 -0.79(-0.71%)
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%)
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.