RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 126.06 126.54 124.20 125.28 344,061 -0.50(-0.40%)
Jan 28, 2021 125.25 127.33 124.23 125.78 344,085 +1.68(+1.35%)
Jan 27, 2021 127.67 127.67 122.27 124.10 313,329 -6.60(-5.05%)
Jan 26, 2021 134.36 134.36 130.46 130.70 196,597 -2.37(-1.78%)
Jan 25, 2021 133.12 134.05 129.78 133.06 276,026 -0.32(-0.24%)
Jan 22, 2021 132.52 134.57 131.88 133.38 253,613 -0.01(-0.01%)
Jan 21, 2021 136.04 136.74 133.20 133.39 351,618 -2.57(-1.89%)
Jan 20, 2021 136.67 136.98 134.69 135.96 237,204 +0.55(+0.41%)
Jan 19, 2021 137.06 137.68 135.02 135.41 226,794 +0.27(+0.20%)
Jan 15, 2021 135.04 135.88 132.67 135.14 254,414 -1.21(-0.89%)
Jan 14, 2021 136.99 138.73 136.27 136.35 309,855 -0.88(-0.64%)
Jan 13, 2021 139.59 139.85 135.92 137.23 225,407 -3.74(-2.66%)
Jan 12, 2021 141.55 144.33 139.35 140.97 404,232 -0.99(-0.70%)
Jan 11, 2021 132.92 146.73 132.92 141.96 752,117 +6.53(+4.82%)
Jan 08, 2021 136.77 137.72 134.15 135.43 222,563 -0.98(-0.72%)
Jan 07, 2021 133.42 136.60 131.50 136.41 300,395 +3.57(+2.69%)
Jan 06, 2021 126.81 133.47 126.80 132.83 420,956 +7.52(+6.00%)
Jan 05, 2021 122.17 125.77 122.17 125.31 300,084 +2.91(+2.37%)
Jan 04, 2021 123.63 125.30 121.24 122.41 267,603 -0.20(-0.16%)
Dec 31, 2020 122.61 122.61 122.61 218,517 +1.27(+1.04%)
Dec 30, 2020 121.41 122.88 120.66 121.34 218,517 -0.04(-0.03%)
Dec 29, 2020 122.00 123.03 120.00 121.38 333,252 -0.66(-0.54%)
Dec 28, 2020 121.25 123.29 120.73 122.04 340,550 +2.01(+1.67%)
Dec 24, 2020 120.30 120.49 119.11 120.03 46,776 +0.34(+0.28%)
Dec 23, 2020 118.70 120.27 118.11 119.69 122,749 +1.31(+1.10%)
Dec 22, 2020 117.76 118.68 116.02 118.39 180,120 +0.72(+0.61%)
Dec 21, 2020 114.06 118.17 113.86 117.67 200,709 +1.33(+1.14%)
Dec 18, 2020 118.05 118.43 115.83 116.34 604,485 -1.15(-0.98%)
Dec 17, 2020 117.64 118.30 116.14 117.49 217,095 +1.17(+1.00%)
Dec 16, 2020 118.35 118.35 116.01 116.32 219,835 -1.79(-1.51%)
Dec 15, 2020 115.96 118.49 115.70 118.11 305,348 +2.83(+2.45%)
Dec 14, 2020 118.50 118.97 115.23 115.28 272,265 -1.75(-1.49%)
Dec 11, 2020 115.89 118.15 115.81 117.03 280,457 -0.18(-0.15%)
Dec 10, 2020 117.71 118.43 116.48 117.21 183,773 -1.88(-1.58%)
Dec 09, 2020 119.66 121.91 118.32 119.08 264,300 -0.35(-0.29%)
Dec 08, 2020 118.27 119.99 117.15 119.44 313,852 +3.22(+2.77%)
Dec 07, 2020 116.62 117.61 115.24 116.22 339,439 -0.36(-0.31%)
Dec 04, 2020 115.58 117.40 115.58 116.58 280,457 +1.26(+1.09%)
Dec 03, 2020 118.01 118.01 114.74 115.32 385,343 -2.58(-2.19%)
Dec 02, 2020 119.56 119.81 117.67 117.91 340,230 -2.29(-1.90%)
Dec 01, 2020 119.99 121.19 119.28 120.19 279,862 +1.35(+1.13%)
Nov 30, 2020 121.58 121.58 118.45 118.85 399,657 -3.19(-2.62%)
Nov 27, 2020 122.11 122.80 121.25 122.04 188,407 +0.30(+0.25%)
Nov 25, 2020 122.24 123.16 120.64 121.74 197,321 -1.55(-1.26%)
Nov 24, 2020 124.62 124.62 122.12 123.29 459,474 +0.04(+0.03%)
Nov 23, 2020 120.17 123.42 120.17 123.25 260,493 +3.97(+3.33%)
Nov 20, 2020 119.76 120.12 118.41 119.28 351,573 -0.20(-0.17%)
Nov 19, 2020 118.18 119.78 117.57 119.47 268,945 +0.77(+0.65%)
Nov 18, 2020 120.34 120.41 118.33 118.71 391,360 -0.33(-0.28%)
Nov 17, 2020 117.76 119.41 115.55 119.04 372,247 +0.11(+0.09%)
Nov 16, 2020 116.04 119.25 114.68 118.93 461,050 +4.86(+4.26%)
Nov 13, 2020 111.53 114.25 111.53 114.06 175,987 +3.34(+3.02%)
Nov 12, 2020 109.86 110.85 108.33 110.72 337,893 +0.46(+0.42%)
Nov 11, 2020 113.17 113.17 109.32 110.26 192,179 -2.16(-1.92%)
Nov 10, 2020 111.28 113.41 110.94 112.42 261,786 +0.95(+0.85%)
Nov 09, 2020 114.21 116.89 111.28 111.47 256,647 +2.84(+2.61%)
Nov 06, 2020 107.99 109.10 107.33 108.63 134,519 +1.11(+1.03%)
Nov 05, 2020 105.56 108.42 105.56 107.52 155,542 +3.43(+3.30%)
Nov 04, 2020 105.74 106.40 102.75 104.09 229,798 -2.68(-2.51%)
Nov 03, 2020 106.08 107.47 104.93 106.77 264,574 +2.03(+1.94%)
Nov 02, 2020 99.84 104.82 99.66 104.74 343,846 +6.25(+6.35%)
Oct 30, 2020 98.05 99.15 97.02 98.49 312,008 +0.12(+0.12%)
Oct 29, 2020 101.76 101.76 96.58 98.37 682,994 +4.41(+4.70%)
Oct 28, 2020 92.45 94.84 91.91 93.96 346,501 -0.23(-0.24%)
Oct 27, 2020 96.31 96.35 93.98 94.19 184,863 -2.32(-2.40%)
Oct 26, 2020 98.64 98.73 95.72 96.50 150,238 -3.54(-3.54%)
Oct 23, 2020 97.63 100.21 97.31 100.05 146,939 +3.49(+3.62%)
Oct 22, 2020 98.37 98.95 96.35 96.55 331,144 -1.80(-1.83%)
Oct 21, 2020 99.08 100.10 98.03 98.35 291,579 -1.18(-1.18%)
Oct 20, 2020 98.67 101.25 98.67 99.53 162,798 +1.35(+1.37%)
Oct 19, 2020 100.77 100.92 97.97 98.18 193,364 -2.64(-2.61%)
Oct 16, 2020 100.98 102.03 100.73 100.81 169,776 +0.01(+0.01%)
Oct 15, 2020 97.62 101.14 97.62 100.81 153,990 +1.67(+1.68%)
Oct 14, 2020 98.33 100.19 98.33 99.14 112,974 +0.60(+0.61%)
Oct 13, 2020 101.00 101.52 98.49 98.54 146,314 -1.83(-1.82%)
Oct 12, 2020 101.71 101.78 100.17 100.37 128,136 +0.58(+0.58%)
Oct 09, 2020 100.80 101.64 99.71 99.79 150,645 +0.23(+0.23%)
Oct 08, 2020 100.22 100.22 98.34 99.56 168,989 -0.04(-0.04%)
Oct 07, 2020 99.52 101.38 98.78 99.60 167,104 +1.10(+1.11%)
Oct 06, 2020 97.43 100.09 97.09 98.50 371,031 +1.33(+1.37%)
Oct 05, 2020 94.98 97.22 94.98 97.17 188,794 +3.78(+4.05%)
Oct 02, 2020 91.67 95.02 91.67 93.39 216,653 -0.04(-0.04%)
Oct 01, 2020 94.11 94.52 92.37 93.43 242,468 -0.29(-0.31%)
Sep 30, 2020 95.69 96.19 92.83 93.72 275,364 -1.26(-1.32%)
Sep 29, 2020 95.59 97.07 94.84 94.97 214,725 -0.75(-0.78%)
Sep 28, 2020 94.10 95.82 93.59 95.72 243,936 +2.84(+3.05%)
Sep 25, 2020 93.75 94.22 92.58 92.89 232,278 -1.23(-1.30%)
Sep 24, 2020 94.48 96.89 93.92 94.12 208,826 -0.81(-0.85%)
Sep 23, 2020 94.60 96.81 94.60 94.92 377,342 +0.27(+0.28%)
Sep 22, 2020 93.16 94.89 93.02 94.66 226,357 +1.64(+1.76%)
Sep 21, 2020 95.38 95.99 92.03 93.02 199,460 -4.24(-4.36%)
Sep 18, 2020 100.60 100.92 96.94 97.26 432,004 -2.93(-2.93%)
Sep 17, 2020 97.60 100.95 96.89 100.20 218,430 +1.59(+1.61%)
Sep 16, 2020 98.54 100.39 98.07 98.61 201,000 +0.63(+0.64%)
Sep 15, 2020 98.53 98.83 97.75 97.98 122,355 -0.18(-0.18%)
Sep 14, 2020 97.98 98.52 97.36 98.16 188,411 +0.72(+0.74%)
Sep 11, 2020 96.96 98.06 96.69 97.44 106,273 +0.81(+0.84%)
Sep 10, 2020 99.09 99.29 96.39 96.63 115,962 -2.36(-2.38%)
Sep 09, 2020 97.80 99.57 97.80 98.99 143,836 +1.66(+1.70%)
Sep 08, 2020 98.11 98.96 96.98 97.33 314,767 -1.70(-1.71%)
Sep 04, 2020 100.63 100.92 97.92 99.03 155,553 -0.01(-0.01%)
Sep 03, 2020 102.96 103.15 98.40 99.04 214,995 -3.77(-3.67%)
Sep 02, 2020 101.03 103.00 100.28 102.81 154,013 +1.91(+1.89%)
Sep 01, 2020 98.46 100.92 97.79 100.91 181,442 +2.21(+2.24%)
Aug 31, 2020 99.50 99.50 98.03 98.70 238,856 -0.80(-0.80%)
Aug 28, 2020 99.92 99.92 97.96 99.50 271,843 -0.19(-0.19%)
Aug 27, 2020 99.76 100.47 98.90 99.69 238,632 +0.32(+0.32%)
Aug 26, 2020 99.36 99.80 98.34 99.37 159,525 +0.01(+0.01%)
Aug 25, 2020 98.68 99.42 98.12 99.36 269,090 +1.39(+1.42%)
Aug 24, 2020 97.25 98.06 96.34 97.97 161,162 +1.50(+1.55%)
Aug 21, 2020 95.54 96.86 95.44 96.47 168,074 +0.65(+0.68%)
Aug 20, 2020 93.95 96.06 93.92 95.82 292,262 +0.94(+0.99%)
Aug 19, 2020 95.45 95.94 94.53 94.89 179,030 -0.38(-0.40%)
Aug 18, 2020 95.92 96.33 95.03 95.26 263,722 -0.82(-0.85%)
Aug 17, 2020 97.94 98.21 95.92 96.08 269,568 -1.27(-1.30%)
Aug 14, 2020 97.59 98.14 97.20 97.35 255,817 -0.77(-0.78%)
Aug 13, 2020 99.08 99.75 97.56 98.12 213,505 -1.95(-1.95%)
Aug 12, 2020 99.76 100.53 98.44 100.07 243,371 +1.56(+1.58%)
Aug 11, 2020 99.14 100.27 97.97 98.51 263,194 +1.03(+1.05%)
Aug 10, 2020 96.62 98.11 96.33 97.48 255,616 +0.81(+0.84%)
Aug 07, 2020 95.25 96.77 95.22 96.67 146,539 +1.32(+1.38%)
Aug 06, 2020 96.62 97.19 94.56 95.35 175,673 -1.21(-1.25%)
Aug 05, 2020 94.04 96.84 93.85 96.56 270,916 +4.13(+4.47%)
Aug 04, 2020 93.24 94.32 89.62 92.43 608,882 -2.31(-2.43%)
Aug 03, 2020 92.46 95.34 91.68 94.74 357,717 +2.92(+3.17%)
Jul 31, 2020 92.21 93.01 90.88 91.82 400,753 -1.03(-1.11%)
Jul 30, 2020 92.55 93.09 91.52 92.85 206,368 -1.45(-1.54%)
Jul 29, 2020 93.23 94.84 92.24 94.30 187,871 +2.82(+3.08%)
Jul 28, 2020 92.85 93.22 91.43 91.48 216,056 -1.88(-2.01%)
Jul 27, 2020 91.29 93.45 91.22 93.36 165,697 +1.69(+1.84%)
Jul 24, 2020 92.87 92.87 91.52 91.67 99,762 -0.93(-1.00%)
Jul 23, 2020 91.68 93.22 91.20 92.60 104,363 +0.92(+1.00%)
Jul 22, 2020 90.66 92.00 90.66 91.68 134,315 +0.36(+0.39%)
Jul 21, 2020 91.68 92.44 90.73 91.32 183,387 +0.50(+0.55%)
Jul 20, 2020 91.35 92.09 90.00 90.82 182,625 -0.94(-1.02%)
Jul 17, 2020 91.91 92.72 91.60 91.76 207,939 -0.02(-0.02%)
Jul 16, 2020 91.85 93.41 91.10 91.78 228,311 -0.07(-0.08%)
Jul 15, 2020 91.65 92.43 90.91 91.85 248,343 +1.89(+2.10%)
Jul 14, 2020 87.15 90.15 86.81 89.96 290,552 +2.50(+2.85%)
Jul 13, 2020 86.84 89.22 86.56 87.47 197,483 +1.13(+1.31%)
Jul 10, 2020 85.92 86.65 85.58 86.34 149,243 +0.36(+0.42%)
Jul 09, 2020 86.91 87.50 85.07 85.98 209,604 -1.13(-1.30%)
Jul 08, 2020 85.94 87.46 85.77 87.11 174,092 +1.63(+1.90%)
Jul 07, 2020 86.91 87.19 85.23 85.48 225,142 -2.17(-2.47%)
Jul 06, 2020 87.84 88.47 86.63 87.65 195,483 +1.64(+1.90%)
Jul 02, 2020 86.31 87.44 85.13 86.01 225,567 +1.40(+1.65%)
Jul 01, 2020 87.14 87.37 84.45 84.61 208,621 -2.57(-2.94%)
Jun 30, 2020 85.03 87.75 85.03 87.18 181,372 +1.49(+1.74%)
Jun 29, 2020 84.93 86.53 84.34 85.69 212,023 +1.56(+1.85%)
Jun 26, 2020 82.24 85.04 81.92 84.13 801,407 +1.15(+1.38%)
Jun 25, 2020 80.03 83.04 79.06 82.98 328,614 +2.43(+3.01%)
Jun 24, 2020 81.53 81.74 80.28 80.56 242,450 -2.16(-2.61%)
Jun 23, 2020 83.78 83.78 81.69 82.71 246,203 +0.18(+0.22%)
Jun 22, 2020 81.70 83.06 80.62 82.54 194,023 -0.23(-0.28%)
Jun 19, 2020 83.93 83.93 82.02 82.76 689,825 -0.16(-0.19%)
Jun 18, 2020 82.89 84.16 82.41 82.92 203,349 -1.19(-1.41%)
Jun 17, 2020 84.97 85.24 83.63 84.11 210,108 -0.25(-0.30%)
Jun 16, 2020 84.93 85.66 82.54 84.36 230,909 +3.01(+3.69%)
Jun 15, 2020 78.28 82.17 78.09 81.36 289,465 +0.10(+0.12%)
Jun 12, 2020 81.79 82.37 78.43 81.26 425,594 +2.58(+3.27%)
Jun 11, 2020 81.57 81.79 78.30 78.68 272,380 -6.42(-7.54%)
Jun 10, 2020 88.16 88.16 85.10 85.10 350,605 -3.73(-4.20%)
Jun 09, 2020 87.79 89.77 86.96 88.83 342,633 -0.39(-0.44%)
Jun 08, 2020 89.85 90.06 88.70 89.22 335,921 -0.05(-0.06%)
Jun 05, 2020 88.99 90.50 88.15 89.27 281,258 +3.61(+4.22%)
Jun 04, 2020 83.10 85.66 82.61 85.66 278,456 +1.77(+2.11%)
Jun 03, 2020 82.86 84.23 81.63 83.89 181,348 +2.32(+2.84%)
Jun 02, 2020 82.13 82.52 80.94 81.58 122,801 +0.45(+0.55%)
Jun 01, 2020 80.63 82.28 79.79 81.13 280,687 +1.72(+2.16%)
May 29, 2020 79.72 80.18 78.52 79.41 253,613 -1.27(-1.57%)
May 28, 2020 82.80 82.86 80.39 80.68 155,838 -1.27(-1.55%)
May 27, 2020 79.87 82.82 79.67 81.95 294,002 +2.24(+2.81%)
May 26, 2020 79.33 81.24 78.30 79.71 274,911 +3.19(+4.18%)
May 22, 2020 76.69 77.11 75.51 76.52 84,037 -0.50(-0.65%)
May 21, 2020 77.38 78.55 76.68 77.01 162,424 -0.56(-0.72%)
May 20, 2020 77.03 78.57 76.79 77.57 247,912 +2.29(+3.04%)
May 19, 2020 75.16 77.11 74.92 75.29 210,296 -0.48(-0.63%)
May 18, 2020 73.85 76.19 73.70 75.77 234,962 +6.27(+9.02%)
May 15, 2020 67.37 70.56 67.37 69.50 318,619 +1.04(+1.52%)
May 14, 2020 65.86 68.46 63.33 68.46 274,272 +3.24(+4.98%)
May 13, 2020 68.68 68.68 64.40 65.21 218,599 -4.19(-6.04%)
May 12, 2020 73.99 73.99 69.41 69.41 267,461 -4.35(-5.90%)
May 11, 2020 74.17 74.39 72.06 73.76 328,776 -1.80(-2.38%)
May 08, 2020 74.20 75.81 73.94 75.56 194,116 +2.90(+3.98%)
May 07, 2020 72.67 73.62 72.15 72.66 160,435 +1.53(+2.15%)
May 06, 2020 72.18 72.27 69.87 71.13 245,199 -1.23(-1.70%)
May 05, 2020 73.13 76.97 70.50 72.36 294,788 +4.96(+7.36%)
May 04, 2020 68.06 68.83 66.09 67.40 252,911 -1.76(-2.54%)
May 01, 2020 69.08 69.76 67.56 69.16 287,769 -1.74(-2.45%)
Apr 30, 2020 71.05 71.80 70.19 70.89 258,631 -2.02(-2.77%)
Apr 29, 2020 72.10 73.64 71.61 72.91 200,399 +2.53(+3.59%)
Apr 28, 2020 69.97 71.26 69.18 70.39 171,578 +1.82(+2.65%)
Apr 27, 2020 66.07 69.10 65.74 68.57 168,443 +2.67(+4.04%)
Apr 24, 2020 65.62 66.32 64.61 65.90 106,073 +0.60(+0.92%)
Apr 23, 2020 64.92 66.47 64.27 65.30 134,075 +1.25(+1.95%)
Apr 22, 2020 64.73 65.73 63.20 64.06 177,639 +0.90(+1.42%)
Apr 21, 2020 61.90 63.56 61.35 63.16 312,671 -0.56(-0.88%)
Apr 20, 2020 64.44 65.64 63.47 63.72 241,842 -1.90(-2.89%)
Apr 17, 2020 65.44 66.59 64.75 65.61 243,797 +2.66(+4.22%)
Apr 16, 2020 63.21 64.89 61.85 62.96 294,851 -1.44(-2.23%)
Apr 15, 2020 66.92 66.92 64.28 64.39 346,965 -4.94(-7.13%)
Apr 14, 2020 70.89 70.89 68.32 69.34 141,413 +0.40(+0.58%)
Apr 13, 2020 70.75 70.75 67.59 68.94 149,098 -2.06(-2.90%)
Apr 09, 2020 71.55 73.53 69.92 70.99 140,729 +0.57(+0.81%)
Apr 08, 2020 66.95 70.68 65.66 70.42 194,201 +4.08(+6.15%)
Apr 07, 2020 68.24 69.15 65.74 66.34 215,671 +0.98(+1.50%)
Apr 06, 2020 59.88 66.17 59.59 65.36 197,821 +7.61(+13.17%)
Apr 03, 2020 60.87 61.37 56.04 57.76 281,258 -3.96(-6.42%)
Apr 02, 2020 59.35 61.98 59.01 61.72 248,330 +1.61(+2.67%)
Apr 01, 2020 59.94 60.76 58.28 60.11 254,144 -2.74(-4.35%)
Mar 31, 2020 60.50 63.20 60.21 62.85 307,676 +1.72(+2.81%)
Mar 30, 2020 58.91 61.82 57.42 61.13 256,284 +2.00(+3.38%)
Mar 27, 2020 60.38 60.58 58.07 59.13 210,042 -3.65(-5.82%)
Mar 26, 2020 60.59 63.89 60.26 62.79 210,910 +2.38(+3.93%)
Mar 25, 2020 57.51 62.97 55.37 60.41 325,038 +3.34(+5.86%)
Mar 24, 2020 55.04 57.44 54.56 57.07 398,807 +4.02(+7.59%)
Mar 23, 2020 57.01 57.01 51.91 53.04 354,991 -4.52(-7.86%)
Mar 20, 2020 59.60 63.17 57.39 57.57 482,587 -1.47(-2.49%)
Mar 19, 2020 56.81 59.70 55.13 59.03 363,560 +1.70(+2.96%)
Mar 18, 2020 64.41 66.62 55.74 57.34 355,837 -11.30(-16.47%)
Mar 17, 2020 62.04 69.40 60.12 68.64 430,541 +7.64(+12.52%)
Mar 16, 2020 58.91 63.86 58.91 61.00 352,229 -6.45(-9.56%)
Mar 13, 2020 66.73 67.45 63.06 67.45 442,822 +4.20(+6.65%)
Mar 12, 2020 66.87 67.53 63.25 63.25 419,164 -9.12(-12.60%)
Mar 11, 2020 71.85 72.73 70.75 72.36 515,366 -1.25(-1.70%)
Mar 10, 2020 70.15 73.67 67.76 73.61 417,618 +5.88(+8.68%)
Mar 09, 2020 70.82 71.72 67.23 67.73 409,187 -8.21(-10.81%)
Mar 06, 2020 75.48 76.30 74.64 75.94 308,202 -2.18(-2.79%)
Mar 05, 2020 79.02 79.34 77.49 78.11 431,625 -2.90(-3.57%)
Mar 04, 2020 80.11 81.02 78.66 81.01 353,119 +1.46(+1.83%)
Mar 03, 2020 80.69 82.12 78.76 79.55 585,701 -1.22(-1.51%)
Mar 02, 2020 78.30 81.14 76.54 80.77 394,373 +3.25(+4.20%)
Feb 28, 2020 77.13 78.75 76.18 77.51 457,946 -2.17(-2.72%)
Feb 27, 2020 80.26 82.03 78.16 79.68 397,562 -2.57(-3.12%)
Feb 26, 2020 83.62 83.83 81.68 82.25 295,511 -0.78(-0.94%)
Feb 25, 2020 87.04 87.32 82.64 83.02 344,532 -3.69(-4.26%)
Feb 24, 2020 87.53 87.53 85.31 86.72 270,042 -2.81(-3.13%)
Feb 21, 2020 88.88 89.60 88.12 89.52 402,256 +0.14(+0.16%)
Feb 20, 2020 87.94 89.54 87.79 89.38 266,658 +1.40(+1.59%)
Feb 19, 2020 88.84 89.03 87.67 87.99 352,479 -0.32(-0.36%)
Feb 18, 2020 88.37 88.90 87.93 88.31 206,123 -0.59(-0.66%)
Feb 14, 2020 89.34 89.34 87.74 88.89 239,590 -0.44(-0.49%)
Feb 13, 2020 88.81 89.66 88.78 89.33 339,575 -0.30(-0.33%)
Feb 12, 2020 87.93 90.04 87.86 89.63 331,617 +2.34(+2.68%)
Feb 11, 2020 86.06 87.85 86.00 87.30 242,040 +1.79(+2.09%)
Feb 10, 2020 85.22 85.77 85.02 85.51 191,415 -0.13(-0.15%)
Feb 07, 2020 85.17 85.74 84.41 85.64 223,764 -0.07(-0.08%)
Feb 06, 2020 86.14 86.83 85.00 85.71 353,476 -0.26(-0.30%)
Feb 05, 2020 86.24 87.07 84.92 85.97 276,009 +1.28(+1.51%)
Feb 04, 2020 83.11 87.18 83.09 84.69 517,942 +6.37(+8.13%)
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.