Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipg Photonics Corp
(NQ:
IPGP
)
86.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
211.92
215.52
210.80
213.03
721,339
+1.03(+0.49%)
Apr 27, 2018
215.70
216.05
210.45
212.00
629,682
-3.66(-1.70%)
Apr 26, 2018
215.33
218.51
214.78
215.66
388,129
+1.57(+0.73%)
Apr 25, 2018
218.17
219.44
213.14
214.09
446,511
-3.85(-1.77%)
Apr 24, 2018
226.92
227.36
216.44
217.94
334,454
-7.69(-3.41%)
Apr 23, 2018
231.94
232.66
224.33
225.63
233,188
-6.50(-2.80%)
Apr 20, 2018
231.71
234.54
230.40
232.13
239,181
+1.04(+0.45%)
Apr 19, 2018
235.05
236.23
229.88
231.09
319,837
-5.28(-2.23%)
Apr 18, 2018
237.24
237.88
231.03
236.37
402,352
+0.73(+0.31%)
Apr 17, 2018
234.31
236.83
232.26
235.64
332,699
+3.17(+1.36%)
Apr 16, 2018
231.56
233.49
229.00
232.47
245,475
+2.11(+0.92%)
Apr 13, 2018
229.67
231.59
227.46
230.36
265,660
+2.78(+1.22%)
Apr 12, 2018
231.09
233.87
227.13
227.58
303,973
-2.19(-0.95%)
Apr 11, 2018
227.27
231.97
227.25
229.77
278,999
+0.43(+0.19%)
Apr 10, 2018
228.03
231.26
225.12
229.34
234,489
+6.44(+2.89%)
Apr 09, 2018
224.69
228.39
222.61
222.90
318,533
+0.43(+0.19%)
Apr 06, 2018
226.48
229.48
220.57
222.47
345,139
-6.52(-2.85%)
Apr 05, 2018
226.57
230.57
226.49
228.99
449,354
+4.79(+2.14%)
Apr 04, 2018
225.34
226.59
219.29
224.20
783,849
-7.55(-3.26%)
Apr 03, 2018
227.04
232.79
226.01
231.75
416,489
+6.83(+3.04%)
Apr 02, 2018
232.64
234.19
222.23
224.92
492,869
-8.46(-3.62%)
Mar 29, 2018
233.38
233.38
233.38
0
+7.60(+3.37%)
Mar 28, 2018
229.61
232.24
223.45
225.78
389,317
-3.98(-1.73%)
Mar 27, 2018
241.30
244.99
228.18
229.76
524,418
-10.74(-4.47%)
Mar 26, 2018
236.19
241.32
234.65
240.50
400,319
+9.09(+3.93%)
Mar 23, 2018
240.03
242.54
231.29
231.41
391,562
-8.32(-3.47%)
Mar 22, 2018
247.30
248.91
239.65
239.73
376,390
-11.35(-4.52%)
Mar 21, 2018
252.15
255.84
250.91
251.08
276,847
-1.55(-0.61%)
Mar 20, 2018
248.56
252.64
247.50
252.63
440,729
+5.21(+2.11%)
Mar 19, 2018
245.09
248.47
241.72
247.42
568,961
+0.52(+0.21%)
Mar 16, 2018
250.62
252.10
243.83
246.90
949,371
-2.29(-0.92%)
Mar 15, 2018
253.25
256.68
249.00
249.19
516,715
-4.09(-1.61%)
Mar 14, 2018
256.01
256.71
251.92
253.28
599,640
-2.27(-0.89%)
Mar 13, 2018
255.74
260.62
252.36
255.55
715,080
+0.83(+0.33%)
Mar 12, 2018
250.17
255.32
249.65
254.72
570,296
+5.44(+2.18%)
Mar 09, 2018
244.83
253.55
243.97
249.28
637,553
+5.48(+2.25%)
Mar 08, 2018
245.53
245.53
241.48
243.80
430,882
+1.04(+0.43%)
Mar 07, 2018
244.11
242.76
801,547
+1.32(+0.55%)
Mar 06, 2018
236.31
241.64
234.01
241.44
9,167,402
+5.46(+2.31%)
Mar 05, 2018
242.00
242.00
233.73
235.98
990,244
-8.82(-3.60%)
Mar 02, 2018
241.03
245.28
235.01
244.80
327,976
+0.84(+0.34%)
Mar 01, 2018
245.01
246.62
239.48
243.96
409,217
-1.68(-0.68%)
Feb 28, 2018
246.94
250.72
244.74
245.64
364,790
-0.01(-0.00%)
Feb 27, 2018
248.53
250.00
244.31
245.65
340,803
-2.46(-0.99%)
Feb 26, 2018
242.88
248.46
242.55
248.11
348,887
+5.94(+2.45%)
Feb 23, 2018
241.25
243.71
239.70
242.17
267,935
+2.45(+1.02%)
Feb 22, 2018
248.26
249.67
237.74
239.72
323,718
-8.23(-3.32%)
Feb 21, 2018
239.69
250.90
239.69
247.95
711,341
+8.86(+3.71%)
Feb 20, 2018
240.01
246.05
236.84
239.09
645,057
-0.27(-0.11%)
Feb 16, 2018
239.36
239.36
239.36
0
-19.71(-7.61%)
Feb 15, 2018
254.49
259.46
251.65
259.07
508,747
+6.61(+2.62%)
Feb 14, 2018
242.78
252.67
242.78
252.46
301,361
+8.76(+3.59%)
Feb 13, 2018
238.05
243.87
236.47
243.70
255,845
+4.30(+1.80%)
Feb 12, 2018
233.93
241.22
233.93
239.40
323,629
+6.96(+2.99%)
Feb 09, 2018
229.86
236.15
221.50
232.44
552,098
+5.46(+2.41%)
Feb 08, 2018
241.49
226.79
226.98
714,630
-10.67(-4.49%)
Feb 07, 2018
241.99
244.64
235.59
237.65
370,761
-4.89(-2.02%)
Feb 06, 2018
227.71
242.62
223.76
242.54
505,197
+4.89(+2.06%)
Feb 05, 2018
241.13
246.64
231.49
237.65
561,232
-9.10(-3.69%)
Feb 02, 2018
250.74
251.54
243.51
246.75
326,303
-5.33(-2.11%)
Feb 01, 2018
251.39
254.20
249.35
252.08
355,939
+0.13(+0.05%)
Jan 31, 2018
253.97
255.36
250.02
251.95
359,474
-0.82(-0.32%)
Jan 30, 2018
251.24
253.59
240.00
252.77
408,856
-3.18(-1.24%)
Jan 29, 2018
258.03
259.51
253.75
255.95
287,093
-3.79(-1.46%)
Jan 26, 2018
258.59
259.84
254.76
259.74
229,071
+2.10(+0.82%)
Jan 25, 2018
258.02
259.94
255.01
257.64
308,578
+1.91(+0.75%)
Jan 24, 2018
264.08
264.08
252.54
255.73
508,998
-7.61(-2.89%)
Jan 23, 2018
260.95
263.71
259.23
263.34
515,631
+2.59(+0.99%)
Jan 22, 2018
262.50
262.78
257.57
260.75
377,128
-2.30(-0.87%)
Jan 19, 2018
262.57
263.28
260.33
263.05
411,308
+2.30(+0.88%)
Jan 18, 2018
260.95
262.07
257.20
260.75
316,956
-0.20(-0.08%)
Jan 17, 2018
260.15
263.26
258.53
260.95
616,930
+0.66(+0.25%)
Jan 16, 2018
260.72
264.11
258.31
260.29
346,517
+2.02(+0.78%)
Jan 12, 2018
258.27
258.27
258.27
0
-0.06(-0.02%)
Jan 11, 2018
255.09
260.33
255.02
258.33
446,921
+3.80(+1.49%)
Jan 10, 2018
254.53
494,470
-1.67(-0.65%)
Jan 09, 2018
259.85
260.33
254.55
256.20
884,884
-2.64(-1.02%)
Jan 08, 2018
241.26
259.88
241.26
258.84
1,300,985
+16.50(+6.81%)
Jan 05, 2018
238.72
242.51
236.32
242.34
539,344
+5.53(+2.34%)
Jan 04, 2018
235.95
237.01
232.13
236.81
744,190
+3.57(+1.53%)
Jan 03, 2018
224.18
234.37
223.98
233.24
829,252
+10.90(+4.90%)
Jan 02, 2018
214.14
222.58
213.58
222.34
545,771
+8.21(+3.83%)
Dec 29, 2017
214.13
214.13
214.13
0
-1.12(-0.52%)
Dec 28, 2017
215.09
215.97
214.64
215.25
355,782
+0.64(+0.30%)
Dec 27, 2017
212.80
215.60
212.09
214.61
349,621
+1.43(+0.67%)
Dec 26, 2017
212.00
214.75
211.50
213.18
425,626
+0.06(+0.03%)
Dec 22, 2017
212.52
213.28
210.24
213.12
310,382
+1.19(+0.56%)
Dec 21, 2017
211.44
212.76
210.58
211.93
311,523
+0.13(+0.06%)
Dec 20, 2017
213.67
215.34
210.11
211.80
316,811
-1.34(-0.63%)
Dec 19, 2017
212.81
215.63
210.43
213.14
521,428
+0.49(+0.23%)
Dec 18, 2017
209.15
212.79
208.76
212.65
459,105
+4.59(+2.21%)
Dec 15, 2017
205.39
210.46
204.82
208.06
782,160
+2.52(+1.23%)
Dec 14, 2017
205.66
207.56
203.51
205.54
607,314
+0.48(+0.23%)
Dec 13, 2017
205.09
206.66
204.26
205.06
571,280
+0.08(+0.04%)
Dec 12, 2017
206.55
207.81
204.01
204.98
411,455
-1.67(-0.81%)
Dec 11, 2017
205.40
207.28
204.20
206.65
521,842
+1.39(+0.68%)
Dec 08, 2017
209.51
211.07
204.00
205.26
490,689
-2.07(-1.00%)
Dec 07, 2017
203.52
208.24
203.36
207.33
838,558
+4.68(+2.31%)
Dec 06, 2017
201.69
204.06
198.41
202.65
590,175
-0.33(-0.16%)
Dec 05, 2017
201.21
207.90
200.21
202.98
753,086
+2.18(+1.09%)
Dec 04, 2017
225.85
226.99
200.01
200.80
1,592,313
-23.33(-10.41%)
Dec 01, 2017
228.48
230.47
224.02
224.13
668,829
-4.85(-2.12%)
Nov 30, 2017
229.72
233.48
226.12
228.98
2,849,345
+0.85(+0.37%)
Nov 29, 2017
240.51
241.95
220.47
228.13
1,162,255
-13.30(-5.51%)
Nov 28, 2017
241.76
242.19
238.00
241.43
485,232
+0.78(+0.32%)
Nov 27, 2017
242.24
242.83
238.53
240.65
425,865
-1.40(-0.58%)
Nov 24, 2017
240.88
242.84
240.00
242.05
404,184
+2.57(+1.07%)
Nov 22, 2017
246.61
248.23
236.21
239.48
652,018
-6.80(-2.76%)
Nov 21, 2017
241.81
247.49
241.75
246.28
467,853
+5.78(+2.40%)
Nov 20, 2017
239.92
242.65
239.00
240.50
533,671
+3.27(+1.38%)
Nov 17, 2017
234.85
238.89
233.63
237.23
616,387
+3.96(+1.70%)
Nov 16, 2017
228.73
234.99
228.73
233.27
490,513
+6.16(+2.71%)
Nov 15, 2017
227.13
228.72
224.38
227.11
399,656
+0.84(+0.37%)
Nov 14, 2017
224.69
229.65
224.07
226.27
488,181
+1.58(+0.70%)
Nov 13, 2017
223.00
225.55
220.94
224.69
406,671
+1.16(+0.52%)
Nov 10, 2017
219.82
224.34
219.22
223.53
501,273
+4.81(+2.20%)
Nov 09, 2017
220.00
221.84
214.42
218.72
434,984
-3.07(-1.38%)
Nov 08, 2017
221.00
224.47
220.60
221.79
394,205
+0.36(+0.16%)
Nov 07, 2017
222.19
223.63
217.67
221.43
589,862
+2.18(+0.99%)
Nov 06, 2017
213.91
219.38
213.91
219.25
513,625
+5.39(+2.52%)
Nov 03, 2017
207.62
213.86
207.26
213.86
330,416
+6.52(+3.14%)
Nov 02, 2017
207.63
209.09
205.92
207.34
490,783
+0.90(+0.44%)
Nov 01, 2017
214.71
215.52
204.13
206.44
591,422
-6.47(-3.04%)
Oct 31, 2017
214.54
219.64
203.50
212.91
1,135,713
+5.29(+2.55%)
Oct 30, 2017
209.54
209.54
206.01
207.62
561,843
-0.68(-0.33%)
Oct 27, 2017
210.54
210.54
206.57
208.30
400,698
-0.45(-0.22%)
Oct 26, 2017
206.88
209.69
205.06
208.75
241,824
+1.79(+0.86%)
Oct 25, 2017
208.25
211.73
204.67
206.96
466,200
-2.50(-1.19%)
Oct 24, 2017
206.15
210.25
206.05
209.46
423,814
+3.75(+1.82%)
Oct 23, 2017
203.89
205.97
202.50
205.71
378,111
+3.16(+1.56%)
Oct 20, 2017
202.58
203.92
201.73
202.55
328,955
+1.71(+0.85%)
Oct 19, 2017
201.79
201.79
196.18
200.84
438,101
-2.16(-1.06%)
Oct 18, 2017
201.56
204.29
200.07
203.00
450,682
+2.02(+1.01%)
Oct 17, 2017
198.87
201.22
197.90
200.98
430,191
+2.29(+1.15%)
Oct 16, 2017
199.65
199.72
197.79
198.69
450,040
+0.59(+0.30%)
Oct 13, 2017
196.96
199.02
196.53
198.10
437,610
+1.46(+0.74%)
Oct 12, 2017
194.91
198.41
194.75
196.64
341,181
+2.01(+1.03%)
Oct 11, 2017
192.50
194.68
192.50
194.63
589,872
+1.77(+0.92%)
Oct 10, 2017
195.65
195.80
191.96
192.86
347,904
-1.12(-0.58%)
Oct 09, 2017
192.60
196.09
192.60
193.98
246,631
+1.15(+0.60%)
Oct 06, 2017
190.80
192.97
190.06
192.83
161,841
+1.70(+0.89%)
Oct 05, 2017
189.97
191.23
189.02
191.13
251,518
+1.21(+0.64%)
Oct 04, 2017
187.16
189.99
186.35
189.92
206,592
+2.43(+1.30%)
Oct 03, 2017
187.00
187.77
186.20
187.49
206,609
+0.73(+0.39%)
Oct 02, 2017
185.11
186.90
185.00
186.76
231,560
+1.70(+0.92%)
Sep 29, 2017
183.37
185.21
181.53
185.06
317,065
+1.38(+0.75%)
Sep 28, 2017
184.10
184.46
182.12
183.68
348,323
-0.55(-0.30%)
Sep 27, 2017
183.79
185.62
182.74
184.23
385,531
+2.15(+1.18%)
Sep 26, 2017
182.12
183.21
181.17
182.08
278,331
+1.06(+0.59%)
Sep 25, 2017
187.81
187.98
180.88
181.02
477,429
-6.34(-3.38%)
Sep 22, 2017
183.42
187.73
183.42
187.36
344,926
+4.16(+2.27%)
Sep 21, 2017
183.53
183.59
181.83
183.20
302,652
-1.00(-0.54%)
Sep 20, 2017
184.32
184.40
182.44
184.20
239,952
-0.02(-0.01%)
Sep 19, 2017
183.34
185.45
182.57
184.22
314,394
+1.05(+0.57%)
Sep 18, 2017
181.01
183.77
180.90
183.17
378,565
+2.94(+1.63%)
Sep 15, 2017
180.03
180.50
178.61
180.23
460,010
+0.31(+0.17%)
Sep 14, 2017
178.50
180.55
177.81
179.92
271,875
+0.72(+0.40%)
Sep 13, 2017
180.50
177.40
179.20
381,426
+1.21(+0.68%)
Sep 12, 2017
178.13
179.91
176.81
177.99
278,876
+0.89(+0.50%)
Sep 11, 2017
175.19
177.51
175.19
177.10
265,003
+3.32(+1.91%)
Sep 08, 2017
173.11
174.95
172.48
173.78
237,676
+0.37(+0.21%)
Sep 07, 2017
173.45
174.37
172.40
173.41
281,538
+0.58(+0.34%)
Sep 06, 2017
172.35
173.65
171.12
172.83
157,606
+0.91(+0.53%)
Sep 05, 2017
174.69
175.70
170.34
171.92
285,216
-3.11(-1.78%)
Sep 01, 2017
176.63
177.32
174.50
175.03
265,403
-0.76(-0.43%)
Aug 31, 2017
172.55
175.95
171.77
175.79
340,495
+3.70(+2.15%)
Aug 30, 2017
169.98
172.16
169.38
172.09
225,078
+2.28(+1.34%)
Aug 29, 2017
168.29
170.17
167.51
169.81
189,991
+0.04(+0.02%)
Aug 28, 2017
168.55
170.21
167.54
169.77
295,124
+2.37(+1.42%)
Aug 25, 2017
167.78
165.76
167.40
188,152
+1.91(+1.15%)
Aug 24, 2017
164.59
166.08
164.55
165.49
202,682
-0.16(-0.10%)
Aug 23, 2017
165.26
166.22
164.81
165.65
259,637
-0.33(-0.20%)
Aug 22, 2017
165.92
166.82
165.66
165.98
276,743
+0.77(+0.47%)
Aug 21, 2017
165.80
166.50
163.50
165.21
282,580
-0.69(-0.42%)
Aug 18, 2017
165.45
166.70
165.04
165.90
226,795
+0.85(+0.51%)
Aug 17, 2017
168.53
169.46
164.84
165.05
254,693
-4.07(-2.41%)
Aug 16, 2017
169.29
170.39
168.15
169.12
352,173
+0.55(+0.33%)
Aug 15, 2017
168.00
169.45
167.66
168.57
378,407
+0.76(+0.45%)
Aug 14, 2017
165.05
168.11
164.65
167.81
406,009
+3.88(+2.37%)
Aug 11, 2017
164.56
165.44
163.58
163.93
291,686
-0.74(-0.45%)
Aug 10, 2017
164.20
166.33
164.20
164.67
721,973
-0.66(-0.40%)
Aug 09, 2017
162.85
165.44
162.23
165.33
388,617
+1.70(+1.04%)
Aug 08, 2017
162.39
164.22
161.59
163.63
741,632
+1.03(+0.63%)
Aug 07, 2017
161.37
163.75
161.06
162.60
502,425
+1.86(+1.16%)
Aug 04, 2017
160.07
161.72
159.69
160.74
313,379
+1.12(+0.70%)
Aug 03, 2017
162.84
164.00
158.65
159.62
736,621
-2.55(-1.57%)
Aug 02, 2017
166.90
168.93
161.42
162.17
591,168
-4.22(-2.54%)
Aug 01, 2017
163.00
167.00
162.05
166.39
1,255,536
+13.75(+9.01%)
Jul 31, 2017
155.00
155.64
152.28
152.64
519,200
-1.41(-0.92%)
Jul 28, 2017
153.17
154.83
153.06
154.05
281,170
+0.13(+0.08%)
Jul 27, 2017
157.95
158.35
153.31
153.92
350,132
-3.38(-2.15%)
Jul 26, 2017
157.55
158.61
156.52
157.30
194,994
+0.25(+0.16%)
Jul 25, 2017
157.35
157.94
155.71
157.05
361,416
+1.42(+0.91%)
Jul 24, 2017
157.03
158.39
155.33
155.63
726,809
+3.19(+2.09%)
Jul 21, 2017
150.62
152.58
150.31
152.44
284,369
+1.00(+0.66%)
Jul 20, 2017
151.82
152.24
149.97
151.44
196,988
+0.36(+0.24%)
Jul 19, 2017
150.00
151.95
149.31
151.08
270,125
+1.29(+0.86%)
Jul 18, 2017
148.80
151.50
147.02
149.79
625,262
-4.02(-2.61%)
Jul 17, 2017
156.00
157.83
153.21
153.81
388,425
-1.69(-1.09%)
Jul 14, 2017
152.28
156.10
152.28
155.50
206,025
+3.48(+2.29%)
Jul 13, 2017
152.02
153.95
151.47
152.02
317,303
+0.28(+0.18%)
Jul 12, 2017
152.48
153.43
151.05
151.74
408,820
+1.07(+0.71%)
Jul 11, 2017
150.33
151.27
149.50
150.67
337,559
-0.61(-0.40%)
Jul 10, 2017
150.42
151.85
150.23
151.28
254,360
+0.65(+0.43%)
Jul 07, 2017
147.99
151.14
147.44
150.63
259,311
+3.12(+2.12%)
Jul 06, 2017
147.54
149.10
146.70
147.51
367,715
-0.86(-0.58%)
Jul 05, 2017
146.82
149.00
145.81
148.37
235,693
+3.29(+2.27%)
Jul 03, 2017
145.89
147.68
144.71
145.08
166,147
-0.02(-0.01%)
Jun 30, 2017
144.85
146.50
143.45
145.10
319,533
+0.90(+0.62%)
Jun 29, 2017
145.87
147.51
142.58
144.20
358,984
-2.29(-1.56%)
Jun 28, 2017
146.26
147.55
144.58
146.49
397,029
+0.92(+0.63%)
Jun 27, 2017
147.34
147.99
145.33
145.57
377,700
-2.46(-1.66%)
Jun 26, 2017
148.25
149.29
147.22
148.03
463,548
+1.20(+0.82%)
Jun 23, 2017
148.76
146.83
568,124
+3.26(+2.27%)
Jun 22, 2017
143.85
144.99
142.40
143.57
337,898
+0.48(+0.34%)
Jun 21, 2017
142.75
144.06
142.02
143.09
274,335
+1.03(+0.73%)
Jun 20, 2017
144.83
144.95
141.65
142.06
292,240
-2.32(-1.61%)
Jun 19, 2017
141.61
144.86
141.03
144.38
330,830
+4.11(+2.93%)
Jun 16, 2017
139.00
141.75
138.94
140.27
581,841
+1.82(+1.31%)
Jun 15, 2017
138.25
139.63
136.62
138.45
238,387
-1.92(-1.37%)
Jun 14, 2017
141.90
142.53
138.71
140.37
202,066
-1.08(-0.76%)
Jun 13, 2017
140.20
142.37
139.50
141.45
250,334
+2.69(+1.94%)
Jun 12, 2017
141.57
142.04
137.00
138.76
423,604
-3.81(-2.67%)
Jun 09, 2017
146.00
146.49
139.33
142.57
430,093
-3.09(-2.12%)
Jun 08, 2017
145.84
146.00
142.39
145.66
220,355
+0.77(+0.53%)
Jun 07, 2017
144.23
145.67
143.24
144.89
344,391
+0.92(+0.64%)
Jun 06, 2017
142.96
145.97
141.34
143.97
431,126
+2.91(+2.06%)
Jun 05, 2017
142.45
142.68
140.59
141.06
195,829
-0.94(-0.66%)
Jun 02, 2017
140.74
142.64
140.18
142.00
280,606
+1.36(+0.97%)
Jun 01, 2017
139.84
140.91
138.68
140.64
255,874
+1.60(+1.15%)
May 31, 2017
140.05
140.06
136.60
139.04
170,036
-0.74(-0.53%)
May 30, 2017
139.29
140.53
139.26
139.78
146,769
+0.50(+0.36%)
May 26, 2017
137.65
140.12
137.13
139.28
184,820
+1.29(+0.93%)
May 25, 2017
140.00
140.00
137.65
137.99
192,916
-1.57(-1.12%)
May 24, 2017
138.57
139.86
138.15
139.56
152,570
+1.12(+0.81%)
May 23, 2017
138.12
143.49
136.03
138.44
266,964
+1.55(+1.13%)
May 22, 2017
136.50
137.39
135.72
136.89
222,595
+0.92(+0.68%)
May 19, 2017
136.42
136.96
135.52
135.97
299,700
+1.01(+0.75%)
May 18, 2017
135.96
136.87
133.86
134.96
303,016
-0.68(-0.50%)
May 17, 2017
139.72
140.79
135.54
135.64
399,680
-5.95(-4.20%)
May 16, 2017
142.10
143.81
141.04
141.59
523,752
-1.06(-0.74%)
May 15, 2017
139.21
142.77
138.72
142.65
341,291
+4.00(+2.88%)
May 12, 2017
137.56
138.88
136.23
138.65
241,608
+0.47(+0.34%)
May 11, 2017
135.18
138.39
134.36
138.18
360,467
+2.58(+1.90%)
May 10, 2017
133.96
136.09
133.59
135.60
229,856
+1.29(+0.96%)
May 09, 2017
134.25
135.70
133.89
134.31
247,492
-0.10(-0.07%)
May 08, 2017
133.45
134.50
132.41
134.41
367,971
+0.67(+0.50%)
May 05, 2017
133.67
134.62
132.80
133.74
316,264
+0.23(+0.17%)
May 04, 2017
136.59
136.62
132.91
133.51
298,219
-1.85(-1.37%)
May 03, 2017
136.00
136.68
132.62
135.36
477,811
-0.84(-0.62%)
May 02, 2017
140.00
140.09
134.73
136.20
843,025
+9.58(+7.57%)
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
.