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

Irobot Corp (NQ: IRBT )

9.020 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 50.36 50.42 47.02 47.05 1,263,100 -3.31(-6.57%)
Jan 30, 2020 51.26 52.19 50.17 50.36 1,229,758 -0.79(-1.54%)
Jan 29, 2020 54.84 55.00 51.11 51.15 1,369,619 -2.99(-5.52%)
Jan 28, 2020 54.02 54.75 53.14 54.14 1,184,295 +0.36(+0.67%)
Jan 27, 2020 52.28 54.70 51.25 53.78 1,324,369 -1.00(-1.83%)
Jan 24, 2020 55.36 55.65 53.84 54.78 1,087,000 -0.48(-0.87%)
Jan 23, 2020 54.00 55.56 52.75 55.26 877,023 +1.28(+2.37%)
Jan 22, 2020 55.43 56.10 53.82 53.98 1,249,642 -1.25(-2.26%)
Jan 21, 2020 54.82 55.63 53.85 55.23 1,065,045 +0.41(+0.75%)
Jan 17, 2020 56.25 56.79 54.58 54.82 1,345,800 -1.06(-1.90%)
Jan 16, 2020 56.43 57.90 54.19 55.88 2,882,142 +2.48(+4.64%)
Jan 15, 2020 52.20 55.11 52.13 53.40 1,422,123 +1.22(+2.34%)
Jan 14, 2020 52.39 53.94 51.65 52.18 1,360,996 -0.01(-0.02%)
Jan 13, 2020 49.23 52.25 48.88 52.19 1,114,146 +3.21(+6.55%)
Jan 10, 2020 51.00 51.17 48.43 48.98 1,144,200 -1.62(-3.20%)
Jan 09, 2020 48.62 50.81 48.19 50.60 1,382,717 +2.10(+4.33%)
Jan 08, 2020 48.33 48.79 47.13 48.50 813,138 +0.26(+0.54%)
Jan 07, 2020 48.30 49.15 47.86 48.24 521,740 +0.09(+0.19%)
Jan 06, 2020 48.46 48.46 46.69 48.15 1,152,572 -0.80(-1.63%)
Jan 03, 2020 48.15 49.22 47.61 48.95 1,397,400 +0.32(+0.66%)
Jan 02, 2020 51.30 51.30 48.32 48.63 1,405,551 -2.00(-3.95%)
Dec 31, 2019 50.45 52.00 50.34 50.63 955,300 -0.08(-0.16%)
Dec 30, 2019 52.12 52.20 50.39 50.71 948,772 -1.49(-2.85%)
Dec 27, 2019 52.95 52.95 51.84 52.20 718,300 -0.36(-0.68%)
Dec 26, 2019 51.84 52.64 51.22 52.56 847,514 +1.62(+3.18%)
Dec 24, 2019 51.52 51.64 50.77 50.94 320,600 -0.44(-0.86%)
Dec 23, 2019 50.61 51.78 50.27 51.38 822,714 +1.00(+1.98%)
Dec 20, 2019 50.81 51.12 49.88 50.38 1,755,500 -0.41(-0.81%)
Dec 19, 2019 50.42 50.88 49.59 50.79 990,765 +0.22(+0.44%)
Dec 18, 2019 49.25 50.76 49.22 50.57 1,067,947 +1.25(+2.53%)
Dec 17, 2019 49.06 49.39 47.72 49.32 875,509 +0.33(+0.67%)
Dec 16, 2019 47.25 49.36 47.20 48.99 1,072,946 +2.16(+4.61%)
Dec 13, 2019 49.26 49.99 46.53 46.83 2,030,000 -2.37(-4.82%)
Dec 12, 2019 46.61 49.54 46.37 49.20 2,037,194 +2.96(+6.40%)
Dec 11, 2019 45.96 46.66 45.57 46.24 622,509 +0.53(+1.16%)
Dec 10, 2019 46.20 47.03 45.54 45.71 1,069,624 -0.30(-0.65%)
Dec 09, 2019 45.22 46.08 44.86 46.01 836,103 +0.67(+1.48%)
Dec 06, 2019 44.30 45.41 44.23 45.34 765,300 +1.03(+2.32%)
Dec 05, 2019 44.72 45.04 43.94 44.31 531,350 +0.06(+0.14%)
Dec 04, 2019 44.45 44.96 43.78 44.25 1,183,781 +0.22(+0.50%)
Dec 03, 2019 43.01 44.44 42.45 44.03 1,212,199 +0.20(+0.46%)
Dec 02, 2019 43.90 43.90 42.41 43.83 1,854,833 +0.27(+0.62%)
Nov 29, 2019 43.47 44.06 43.00 43.56 727,300 -0.71(-1.60%)
Nov 27, 2019 45.00 45.48 43.08 44.27 2,989,300 -1.43(-3.13%)
Nov 26, 2019 47.57 47.87 45.67 45.70 1,200,764 -1.84(-3.87%)
Nov 25, 2019 46.39 47.88 46.06 47.54 957,892 +1.03(+2.21%)
Nov 22, 2019 46.15 46.77 45.37 46.51 683,000 +0.49(+1.06%)
Nov 21, 2019 45.30 46.44 44.82 46.02 712,958 +0.92(+2.04%)
Nov 20, 2019 46.56 46.89 44.79 45.10 997,583 -1.31(-2.82%)
Nov 19, 2019 46.72 47.20 45.43 46.41 775,660 -0.27(-0.58%)
Nov 18, 2019 45.33 47.05 44.89 46.68 1,218,471 +1.55(+3.43%)
Nov 15, 2019 45.26 45.82 45.00 45.13 991,600 +0.20(+0.45%)
Nov 14, 2019 45.16 46.00 44.51 44.93 1,372,926 +0.02(+0.04%)
Nov 13, 2019 47.81 48.44 44.71 44.91 2,062,640 -2.77(-5.81%)
Nov 12, 2019 49.13 49.53 47.34 47.68 1,384,823 -1.56(-3.17%)
Nov 11, 2019 49.26 50.00 48.55 49.24 780,227 -0.08(-0.16%)
Nov 08, 2019 49.10 49.85 48.73 49.32 924,300 +0.07(+0.14%)
Nov 07, 2019 50.62 50.95 49.13 49.25 1,283,104 -0.21(-0.42%)
Nov 06, 2019 51.15 51.44 48.00 49.46 1,624,067 -1.12(-2.21%)
Nov 05, 2019 50.19 52.24 49.56 50.58 1,981,611 +1.06(+2.14%)
Nov 04, 2019 49.23 49.74 48.47 49.52 989,924 +1.37(+2.85%)
Nov 01, 2019 48.26 49.48 47.89 48.15 918,500 +0.09(+0.19%)
Oct 31, 2019 48.86 48.86 47.44 48.06 1,002,078 -0.90(-1.84%)
Oct 30, 2019 49.32 49.45 47.75 48.96 1,335,736 -0.14(-0.29%)
Oct 29, 2019 49.92 49.92 48.49 49.10 1,008,814 -0.25(-0.51%)
Oct 28, 2019 51.05 52.11 49.34 49.35 2,134,504 -0.42(-0.84%)
Oct 25, 2019 47.54 50.90 46.81 49.77 2,321,500 +2.17(+4.56%)
Oct 24, 2019 48.42 48.79 46.60 47.60 2,575,109 -1.46(-2.98%)
Oct 23, 2019 44.14 49.47 44.00 49.06 12,324,834 -4.97(-9.20%)
Oct 22, 2019 55.70 56.28 53.81 54.03 4,202,509 -1.71(-3.07%)
Oct 21, 2019 58.49 58.95 55.49 55.74 1,473,648 -1.95(-3.38%)
Oct 18, 2019 57.54 58.00 56.70 57.69 665,000 -0.27(-0.47%)
Oct 17, 2019 57.52 59.11 57.28 57.96 720,282 +0.66(+1.15%)
Oct 16, 2019 57.73 60.33 57.14 57.30 1,156,451 -0.47(-0.81%)
Oct 15, 2019 56.18 58.43 55.81 57.77 799,895 +2.00(+3.59%)
Oct 14, 2019 56.75 57.46 54.96 55.77 1,044,603 -1.06(-1.87%)
Oct 11, 2019 55.91 57.61 55.57 56.83 1,790,100 +1.58(+2.86%)
Oct 10, 2019 55.68 56.82 54.74 55.25 1,149,145 -0.27(-0.49%)
Oct 09, 2019 54.00 55.75 51.11 55.52 5,309,334 -1.90(-3.31%)
Oct 08, 2019 58.50 58.77 57.33 57.42 1,173,977 -1.36(-2.31%)
Oct 07, 2019 59.71 59.90 58.76 58.78 502,596 -0.92(-1.54%)
Oct 04, 2019 59.27 59.97 58.44 59.70 553,500 +0.43(+0.73%)
Oct 03, 2019 57.98 59.33 57.25 59.27 657,847 +1.04(+1.79%)
Oct 02, 2019 59.14 59.26 57.18 58.23 831,540 -1.65(-2.76%)
Oct 01, 2019 61.77 62.39 59.59 59.88 604,724 -1.79(-2.90%)
Sep 30, 2019 60.55 61.81 59.65 61.67 579,220 +1.35(+2.24%)
Sep 27, 2019 60.33 62.48 60.01 60.32 960,100 +0.61(+1.02%)
Sep 26, 2019 59.15 59.81 58.00 59.71 1,251,241 +0.71(+1.20%)
Sep 25, 2019 58.29 59.23 57.62 59.00 1,559,860 +0.90(+1.55%)
Sep 24, 2019 61.18 61.37 57.33 58.10 2,234,815 -3.19(-5.20%)
Sep 23, 2019 60.00 61.66 59.63 61.29 715,242 +1.22(+2.03%)
Sep 20, 2019 61.21 61.47 60.07 60.07 1,708,400 -1.31(-2.13%)
Sep 19, 2019 62.59 63.12 61.03 61.38 982,058 -1.07(-1.71%)
Sep 18, 2019 63.17 63.77 61.92 62.45 644,210 -0.97(-1.53%)
Sep 17, 2019 63.59 63.76 62.34 63.42 646,532 -0.16(-0.25%)
Sep 16, 2019 63.54 64.33 62.82 63.58 731,922 -0.17(-0.27%)
Sep 13, 2019 65.59 66.09 63.03 63.75 833,600 -1.91(-2.91%)
Sep 12, 2019 66.56 66.89 64.65 65.66 929,853 -0.34(-0.52%)
Sep 11, 2019 63.92 66.58 63.27 66.00 940,179 +2.13(+3.33%)
Sep 10, 2019 63.68 64.27 62.14 63.87 677,310 +0.57(+0.90%)
Sep 09, 2019 62.50 63.43 61.59 63.30 1,022,730 +1.16(+1.87%)
Sep 06, 2019 63.43 63.56 61.87 62.14 387,200 -0.81(-1.29%)
Sep 05, 2019 61.15 63.82 61.10 62.95 1,118,894 +2.72(+4.52%)
Sep 04, 2019 61.03 61.77 59.84 60.23 667,279 -0.17(-0.28%)
Sep 03, 2019 61.18 61.24 58.90 60.40 1,342,289 -1.41(-2.28%)
Aug 30, 2019 63.02 63.76 61.53 61.81 567,600 -0.30(-0.48%)
Aug 29, 2019 63.40 63.92 61.52 62.11 750,280 +0.69(+1.12%)
Aug 28, 2019 60.56 61.68 59.92 61.42 1,056,496 +0.64(+1.05%)
Aug 27, 2019 62.00 62.43 60.69 60.78 413,590 -0.88(-1.43%)
Aug 26, 2019 63.71 64.04 60.93 61.66 886,469 -1.55(-2.45%)
Aug 23, 2019 65.25 65.25 62.26 63.21 1,122,100 -2.26(-3.45%)
Aug 22, 2019 66.24 67.33 65.10 65.47 638,563 -0.91(-1.37%)
Aug 21, 2019 67.80 69.01 65.99 66.38 755,786 -0.94(-1.40%)
Aug 20, 2019 66.85 68.16 66.74 67.32 1,685,181 +0.50(+0.75%)
Aug 19, 2019 66.21 67.49 65.61 66.82 788,082 +1.60(+2.45%)
Aug 16, 2019 63.87 65.37 63.80 65.22 525,600 +1.47(+2.31%)
Aug 15, 2019 64.89 64.89 62.90 63.75 626,824 -0.88(-1.36%)
Aug 14, 2019 65.52 65.52 62.97 64.63 1,005,671 -1.59(-2.40%)
Aug 13, 2019 65.25 68.81 65.25 66.22 864,370 +0.70(+1.07%)
Aug 12, 2019 66.97 67.18 64.52 65.52 1,058,252 -2.16(-3.19%)
Aug 09, 2019 69.33 69.38 67.31 67.68 770,900 -1.51(-2.18%)
Aug 08, 2019 69.66 70.47 68.28 69.19 589,034 -0.02(-0.03%)
Aug 07, 2019 67.94 69.69 66.82 69.21 607,434 +0.80(+1.17%)
Aug 06, 2019 68.64 69.41 68.10 68.41 685,111 +0.61(+0.90%)
Aug 05, 2019 68.43 68.43 66.31 67.80 1,216,730 -2.05(-2.93%)
Aug 02, 2019 71.23 71.23 68.91 69.85 820,600 -1.53(-2.14%)
Aug 01, 2019 73.10 73.33 70.40 71.38 1,444,890 -1.72(-2.35%)
Jul 31, 2019 74.50 75.55 72.29 73.10 839,361 -1.89(-2.52%)
Jul 30, 2019 74.14 74.83 72.77 74.99 868,720 +0.41(+0.55%)
Jul 29, 2019 74.68 74.93 72.02 74.58 792,002 +0.07(+0.09%)
Jul 26, 2019 73.50 75.32 72.43 74.51 1,012,000 +1.24(+1.69%)
Jul 25, 2019 75.10 75.93 72.25 73.27 2,041,238 -1.24(-1.66%)
Jul 24, 2019 72.70 75.49 69.25 74.51 9,719,332 -15.12(-16.87%)
Jul 23, 2019 93.55 93.73 87.89 89.63 2,360,155 -2.75(-2.98%)
Jul 22, 2019 90.97 93.33 90.97 92.38 855,674 +1.94(+2.15%)
Jul 19, 2019 92.50 92.78 89.81 90.44 713,100 -1.19(-1.30%)
Jul 18, 2019 93.40 93.48 90.84 91.63 628,570 -1.95(-2.08%)
Jul 17, 2019 92.21 94.00 91.66 93.58 683,027 +2.14(+2.34%)
Jul 16, 2019 91.26 92.24 90.42 91.44 412,293 +0.18(+0.20%)
Jul 15, 2019 91.35 92.48 90.68 91.26 430,116 +0.44(+0.48%)
Jul 12, 2019 90.50 91.35 89.42 90.82 518,000 +0.53(+0.59%)
Jul 11, 2019 91.12 91.83 89.85 90.29 336,473 -0.44(-0.48%)
Jul 10, 2019 90.00 91.33 89.40 90.73 668,999 +1.16(+1.30%)
Jul 09, 2019 88.95 90.46 88.06 89.57 559,977 +0.07(+0.08%)
Jul 08, 2019 90.16 90.16 87.51 89.50 671,001 -0.81(-0.90%)
Jul 05, 2019 92.12 94.30 89.80 90.31 656,300 -0.98(-1.07%)
Jul 03, 2019 89.76 91.75 88.52 91.29 344,000 +1.81(+2.02%)
Jul 02, 2019 90.89 91.20 87.92 89.48 671,487 -1.78(-1.95%)
Jul 01, 2019 93.95 96.10 90.90 91.26 588,338 -0.38(-0.41%)
Jun 28, 2019 91.16 92.55 90.54 91.64 629,100 +1.12(+1.24%)
Jun 27, 2019 90.46 91.42 89.79 90.52 355,607 +0.31(+0.34%)
Jun 26, 2019 91.13 91.23 89.52 90.21 356,469 -0.37(-0.41%)
Jun 25, 2019 91.52 91.52 89.67 90.58 446,670 -0.32(-0.35%)
Jun 24, 2019 92.07 92.66 90.56 90.90 406,827 -1.32(-1.43%)
Jun 21, 2019 91.82 92.88 90.01 92.22 1,122,800 +0.08(+0.09%)
Jun 20, 2019 94.25 96.58 91.14 92.14 538,620 -0.86(-0.92%)
Jun 19, 2019 91.78 93.36 91.36 93.00 299,613 +1.29(+1.41%)
Jun 18, 2019 90.45 92.89 90.22 91.71 616,371 +2.31(+2.58%)
Jun 17, 2019 88.81 90.59 88.25 89.40 422,622 +0.90(+1.02%)
Jun 14, 2019 90.00 90.00 88.18 88.50 348,300 -1.56(-1.73%)
Jun 13, 2019 89.36 92.88 89.36 90.06 641,177 +0.69(+0.77%)
Jun 12, 2019 89.77 90.31 87.73 89.37 383,333 -0.33(-0.37%)
Jun 11, 2019 90.57 91.20 88.50 89.70 320,970 -0.42(-0.47%)
Jun 10, 2019 91.97 92.71 89.51 90.12 538,228 -1.50(-1.64%)
Jun 07, 2019 90.00 92.40 89.70 91.62 601,300 +1.96(+2.19%)
Jun 06, 2019 88.85 90.05 87.57 89.66 361,728 +0.85(+0.96%)
Jun 05, 2019 90.95 91.21 86.79 88.81 383,624 -1.06(-1.18%)
Jun 04, 2019 87.81 90.12 87.51 89.87 439,516 +3.03(+3.49%)
Jun 03, 2019 86.75 87.85 86.00 86.84 355,176 -0.27(-0.31%)
May 31, 2019 87.48 87.96 86.30 87.11 522,400 -1.65(-1.86%)
May 30, 2019 88.21 89.52 87.83 88.76 333,626 +0.48(+0.54%)
May 29, 2019 89.26 89.77 87.57 88.28 765,388 -1.19(-1.33%)
May 28, 2019 89.07 91.00 88.76 89.47 483,165 +0.74(+0.83%)
May 24, 2019 89.60 91.00 88.57 88.73 314,600 +0.02(+0.02%)
May 23, 2019 91.00 91.88 87.74 88.71 687,392 -3.69(-3.99%)
May 22, 2019 90.88 92.77 90.88 92.40 427,077 +0.76(+0.83%)
May 21, 2019 90.51 92.35 90.51 91.64 376,237 +1.52(+1.69%)
May 20, 2019 88.11 90.77 87.12 90.12 575,865 +0.67(+0.75%)
May 17, 2019 92.74 93.22 89.23 89.45 671,900 -4.26(-4.55%)
May 16, 2019 93.34 94.88 92.53 93.71 663,049 +1.01(+1.09%)
May 15, 2019 91.40 93.30 90.84 92.70 465,752 +0.90(+0.98%)
May 14, 2019 92.50 93.49 90.89 91.80 542,071 +0.10(+0.11%)
May 13, 2019 92.20 92.20 89.06 91.70 1,166,019 -3.10(-3.27%)
May 10, 2019 96.19 96.89 93.70 94.80 838,100 -1.73(-1.79%)
May 09, 2019 96.05 97.12 92.31 96.53 835,469 -0.32(-0.33%)
May 08, 2019 98.62 99.50 96.65 96.85 838,928 -1.88(-1.90%)
May 07, 2019 99.99 100.92 96.80 98.73 1,084,909 -1.73(-1.72%)
May 06, 2019 101.43 102.50 99.66 100.46 1,110,723 -4.42(-4.21%)
May 03, 2019 104.40 105.07 102.82 104.88 704,100 +1.02(+0.98%)
May 02, 2019 102.57 104.56 100.69 103.86 703,819 +1.32(+1.29%)
May 01, 2019 103.06 103.56 101.23 102.54 754,805 -1.01(-0.98%)
Apr 30, 2019 102.58 103.57 100.59 103.55 1,075,097 +1.60(+1.57%)
Apr 29, 2019 101.60 104.66 100.72 101.95 1,441,167 +1.91(+1.91%)
Apr 26, 2019 99.30 100.45 96.50 100.04 1,392,200 +1.17(+1.18%)
Apr 25, 2019 101.60 104.00 98.15 98.87 2,717,417 -1.55(-1.54%)
Apr 24, 2019 109.21 109.25 100.25 100.42 8,783,758 -30.15(-23.09%)
Apr 23, 2019 129.46 132.30 127.60 130.57 1,821,870 +1.84(+1.43%)
Apr 22, 2019 129.00 129.05 124.60 128.73 845,531 -0.09(-0.07%)
Apr 18, 2019 129.47 130.64 127.74 128.82 448,500 -0.34(-0.26%)
Apr 17, 2019 130.45 130.90 127.54 129.16 440,701 -0.52(-0.40%)
Apr 16, 2019 128.10 131.35 127.66 129.68 453,671 +2.15(+1.69%)
Apr 15, 2019 128.01 130.10 126.76 127.53 491,021 -0.51(-0.40%)
Apr 12, 2019 129.16 130.00 127.06 128.04 410,200 +0.13(+0.10%)
Apr 11, 2019 126.48 128.98 126.00 127.91 553,570 +1.91(+1.52%)
Apr 10, 2019 122.40 126.48 121.97 126.00 458,795 +3.94(+3.23%)
Apr 09, 2019 123.65 126.48 121.73 122.06 388,957 -1.80(-1.45%)
Apr 08, 2019 124.24 124.44 121.59 123.86 367,337 -0.50(-0.40%)
Apr 05, 2019 122.91 124.89 122.06 124.36 635,400 +2.77(+2.28%)
Apr 04, 2019 122.55 123.48 118.65 121.59 372,170 -1.04(-0.85%)
Apr 03, 2019 123.01 123.92 122.09 122.63 419,684 +1.15(+0.95%)
Apr 02, 2019 119.62 122.50 118.43 121.48 395,004 +2.54(+2.14%)
Apr 01, 2019 118.31 119.96 115.44 118.94 575,199 +1.25(+1.06%)
Mar 29, 2019 117.05 118.52 116.25 117.69 537,400 +1.24(+1.06%)
Mar 28, 2019 116.41 117.99 115.21 116.45 337,764 +0.74(+0.64%)
Mar 27, 2019 121.80 123.33 114.40 115.71 3,053,951 -5.56(-4.58%)
Mar 26, 2019 121.94 122.45 120.48 121.27 354,378 +0.80(+0.66%)
Mar 25, 2019 118.23 121.94 116.40 120.47 600,871 +1.22(+1.02%)
Mar 22, 2019 124.93 125.29 118.88 119.25 567,500 -6.30(-5.02%)
Mar 21, 2019 122.54 126.22 122.54 125.55 355,720 +2.79(+2.27%)
Mar 20, 2019 120.62 124.00 120.12 122.76 536,222 +1.43(+1.18%)
Mar 19, 2019 126.89 127.81 120.34 121.33 823,496 -6.50(-5.08%)
Mar 18, 2019 124.73 128.08 124.18 127.83 444,394 +3.12(+2.50%)
Mar 15, 2019 126.24 127.37 124.67 124.71 1,061,900 -0.76(-0.61%)
Mar 14, 2019 124.95 126.09 123.78 125.47 311,950 +0.44(+0.35%)
Mar 13, 2019 124.19 126.52 124.13 125.03 486,539 +1.05(+0.85%)
Mar 12, 2019 122.67 124.93 120.64 123.98 510,307 +1.01(+0.82%)
Mar 11, 2019 122.20 123.33 120.71 122.97 817,843 +0.77(+0.63%)
Mar 08, 2019 119.64 122.89 118.62 122.20 785,300 +0.51(+0.42%)
Mar 07, 2019 124.02 125.77 121.15 121.69 930,616 -3.05(-2.45%)
Mar 06, 2019 128.35 129.07 124.54 124.74 844,193 -4.62(-3.57%)
Mar 05, 2019 130.00 132.88 128.92 129.36 502,391 -1.42(-1.09%)
Mar 04, 2019 130.32 130.79 126.54 130.78 891,107 +1.22(+0.94%)
Mar 01, 2019 126.95 129.96 126.07 129.56 872,800 +4.50(+3.60%)
Feb 28, 2019 123.73 125.53 121.23 125.06 642,310 +0.99(+0.80%)
Feb 27, 2019 120.90 124.74 120.50 124.07 511,845 +3.21(+2.66%)
Feb 26, 2019 121.00 122.16 119.75 120.86 415,614 -0.83(-0.68%)
Feb 25, 2019 121.94 123.26 120.15 121.69 1,396,699 +1.19(+0.99%)
Feb 22, 2019 119.67 121.83 119.67 120.50 465,800 +1.03(+0.86%)
Feb 21, 2019 121.00 122.85 117.89 119.47 982,332 -3.06(-2.50%)
Feb 20, 2019 119.95 122.89 119.51 122.53 746,565 +2.02(+1.68%)
Feb 19, 2019 117.40 120.90 115.22 120.51 1,465,753 +1.12(+0.94%)
Feb 15, 2019 116.15 119.40 114.65 119.39 973,300 +4.11(+3.57%)
Feb 14, 2019 113.78 115.87 111.20 115.28 913,352 +0.19(+0.17%)
Feb 13, 2019 114.28 118.00 113.60 115.09 1,510,511 +0.59(+0.52%)
Feb 12, 2019 106.88 114.81 106.56 114.50 1,433,847 +8.25(+7.76%)
Feb 11, 2019 105.50 106.78 104.10 106.25 1,009,846 +2.08(+2.00%)
Feb 08, 2019 97.10 108.20 96.40 104.17 2,603,500 +6.13(+6.25%)
Feb 07, 2019 101.00 104.05 95.20 98.04 3,283,768 +8.62(+9.64%)
Feb 06, 2019 89.12 91.87 88.41 89.42 1,668,391 +0.32(+0.36%)
Feb 05, 2019 90.73 92.09 88.99 89.10 710,851 -1.56(-1.72%)
Feb 04, 2019 89.20 90.66 87.80 90.66 681,284 +1.65(+1.85%)
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.