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
Generac Holdings Inc
(NY:
GNRC
)
148.66
+4.52 (+3.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020
190.25
191.42
188.53
189.98
629,269
+0.96(+0.51%)
Aug 28, 2020
188.96
192.38
187.29
189.02
556,700
+2.37(+1.27%)
Aug 27, 2020
190.47
191.29
184.47
186.65
808,876
-4.17(-2.19%)
Aug 26, 2020
188.00
192.28
187.20
190.82
783,268
+4.45(+2.39%)
Aug 25, 2020
188.44
188.50
184.53
186.37
462,538
-1.76(-0.94%)
Aug 24, 2020
189.23
192.53
185.55
188.13
922,750
+1.42(+0.76%)
Aug 21, 2020
183.27
188.55
182.47
186.71
720,200
+4.26(+2.33%)
Aug 20, 2020
180.00
184.23
179.49
182.45
583,181
+1.25(+0.69%)
Aug 19, 2020
180.15
183.37
180.06
181.20
565,107
-0.48(-0.26%)
Aug 18, 2020
181.63
185.55
180.50
181.68
771,025
-0.52(-0.29%)
Aug 17, 2020
179.75
182.57
177.80
182.20
818,035
+6.85(+3.91%)
Aug 14, 2020
174.11
176.12
172.89
175.35
662,400
+0.47(+0.27%)
Aug 13, 2020
171.30
176.76
170.70
174.88
641,728
+3.58(+2.09%)
Aug 12, 2020
166.50
172.36
166.00
171.30
701,487
+6.44(+3.91%)
Aug 11, 2020
168.50
169.66
164.24
164.86
1,011,763
-1.46(-0.88%)
Aug 10, 2020
178.09
178.71
165.32
166.32
1,684,700
-12.28(-6.88%)
Aug 07, 2020
173.35
179.35
172.72
178.60
820,100
+5.62(+3.25%)
Aug 06, 2020
175.97
175.97
170.30
172.98
836,635
+2.56(+1.50%)
Aug 05, 2020
166.08
170.46
166.08
170.42
661,453
+5.85(+3.55%)
Aug 04, 2020
161.68
164.92
161.10
164.57
1,003,240
+1.90(+1.17%)
Aug 03, 2020
159.10
162.72
155.05
162.67
818,489
+5.09(+3.23%)
Jul 31, 2020
151.50
157.65
151.50
157.58
1,066,600
+9.74(+6.59%)
Jul 30, 2020
150.31
156.53
147.36
147.84
1,767,385
+8.11(+5.80%)
Jul 29, 2020
135.88
140.73
135.88
139.73
700,427
+4.42(+3.27%)
Jul 28, 2020
137.46
139.29
135.22
135.31
389,963
-3.04(-2.20%)
Jul 27, 2020
135.99
138.51
134.72
138.35
419,420
+3.10(+2.29%)
Jul 24, 2020
136.23
136.81
134.15
135.25
388,600
-1.57(-1.15%)
Jul 23, 2020
136.00
139.49
135.00
136.82
843,056
+1.28(+0.94%)
Jul 22, 2020
136.04
137.01
134.37
135.54
528,899
-0.56(-0.41%)
Jul 21, 2020
137.88
139.91
135.83
136.10
566,202
-0.54(-0.40%)
Jul 20, 2020
134.76
137.38
134.76
136.64
495,747
+1.83(+1.36%)
Jul 17, 2020
133.21
135.61
132.71
134.81
491,300
+2.27(+1.71%)
Jul 16, 2020
133.55
135.54
132.23
132.54
490,058
-1.41(-1.05%)
Jul 15, 2020
133.66
134.91
132.60
133.95
811,356
+2.82(+2.15%)
Jul 14, 2020
126.44
131.20
126.02
131.13
727,361
+4.49(+3.55%)
Jul 13, 2020
128.91
130.51
126.27
126.64
688,337
-0.73(-0.57%)
Jul 10, 2020
126.28
127.71
125.74
127.37
393,500
+0.76(+0.60%)
Jul 09, 2020
127.31
127.91
125.18
126.61
391,498
+0.03(+0.02%)
Jul 08, 2020
124.78
127.00
124.78
126.58
892,137
+2.05(+1.65%)
Jul 07, 2020
124.09
126.90
123.45
124.53
673,916
-0.36(-0.29%)
Jul 06, 2020
125.32
126.42
124.05
124.89
733,121
+2.16(+1.76%)
Jul 02, 2020
121.94
122.96
121.59
122.73
577,800
+1.64(+1.35%)
Jul 01, 2020
132.09
132.09
120.75
121.09
968,490
-0.84(-0.69%)
Jun 30, 2020
120.00
122.36
118.64
121.93
928,248
+3.05(+2.57%)
Jun 29, 2020
118.37
120.57
116.77
118.88
876,735
+1.13(+0.96%)
Jun 26, 2020
115.33
120.13
113.23
117.75
8,019,400
+2.93(+2.55%)
Jun 25, 2020
113.74
114.98
111.63
114.82
987,127
+1.55(+1.37%)
Jun 24, 2020
115.48
116.77
112.57
113.27
978,355
-3.42(-2.93%)
Jun 23, 2020
118.18
120.16
116.25
116.69
1,228,765
-0.33(-0.28%)
Jun 22, 2020
112.59
117.07
111.03
117.02
1,064,845
+3.49(+3.07%)
Jun 19, 2020
112.83
113.85
110.50
113.53
915,700
+2.81(+2.54%)
Jun 18, 2020
111.05
114.43
110.34
110.72
647,637
-1.77(-1.57%)
Jun 17, 2020
114.98
115.00
111.96
112.49
550,029
-2.27(-1.98%)
Jun 16, 2020
114.21
114.87
111.12
114.76
853,824
+4.26(+3.86%)
Jun 15, 2020
102.52
110.95
101.72
110.50
885,346
+5.06(+4.80%)
Jun 12, 2020
109.99
109.99
102.38
105.44
1,024,200
-1.19(-1.12%)
Jun 11, 2020
109.48
110.16
106.57
106.63
745,364
-6.60(-5.83%)
Jun 10, 2020
113.19
114.89
112.02
113.23
646,782
+0.26(+0.23%)
Jun 09, 2020
111.86
114.26
110.53
112.97
584,961
-0.90(-0.79%)
Jun 08, 2020
114.72
116.14
113.23
113.87
878,499
-0.96(-0.84%)
Jun 05, 2020
113.87
116.15
111.00
114.83
698,200
+4.30(+3.89%)
Jun 04, 2020
112.26
113.19
109.86
110.53
675,929
-1.69(-1.51%)
Jun 03, 2020
112.16
113.54
111.52
112.22
791,232
+1.73(+1.57%)
Jun 02, 2020
111.60
111.60
109.50
110.49
690,606
-0.08(-0.07%)
Jun 01, 2020
111.81
112.76
109.89
110.57
702,324
-0.70(-0.63%)
May 29, 2020
115.90
116.88
110.64
111.27
1,139,600
-6.72(-5.70%)
May 28, 2020
122.95
123.19
117.88
117.99
803,471
-4.06(-3.33%)
May 27, 2020
119.77
122.18
118.61
122.05
1,083,498
+4.05(+3.43%)
May 26, 2020
118.93
119.85
116.64
118.00
679,318
+3.60(+3.15%)
May 22, 2020
114.42
114.74
113.38
114.40
348,700
-0.04(-0.03%)
May 21, 2020
112.49
115.29
112.18
114.44
717,476
+1.43(+1.27%)
May 20, 2020
112.78
114.83
111.74
113.01
609,955
+2.89(+2.62%)
May 19, 2020
110.11
112.91
110.01
110.12
661,428
-1.29(-1.16%)
May 18, 2020
108.65
112.19
107.43
111.41
898,935
+6.71(+6.41%)
May 15, 2020
100.00
104.90
99.48
104.70
676,800
+4.03(+4.00%)
May 14, 2020
96.18
100.68
95.27
100.67
500,471
+2.77(+2.83%)
May 13, 2020
99.55
101.70
97.02
97.90
543,840
-1.83(-1.83%)
May 12, 2020
103.91
104.64
99.65
99.73
497,972
-4.12(-3.97%)
May 11, 2020
102.10
104.84
101.65
103.85
680,375
-0.01(-0.01%)
May 08, 2020
101.37
103.92
100.87
103.86
414,800
+4.66(+4.70%)
May 07, 2020
101.57
102.23
98.92
99.20
401,928
-0.30(-0.30%)
May 06, 2020
99.75
100.82
98.43
99.50
628,849
+0.08(+0.08%)
May 05, 2020
96.36
100.58
95.35
99.42
722,889
+5.01(+5.31%)
May 04, 2020
92.32
94.55
90.30
94.41
628,094
+1.12(+1.20%)
May 01, 2020
95.29
96.57
92.22
93.29
825,100
-4.15(-4.26%)
Apr 30, 2020
96.51
102.36
96.50
97.44
1,081,885
-6.24(-6.02%)
Apr 29, 2020
101.50
105.36
100.05
103.68
694,665
+4.52(+4.56%)
Apr 28, 2020
101.58
102.30
98.36
99.16
826,194
+0.31(+0.31%)
Apr 27, 2020
98.50
101.57
97.82
98.85
1,031,987
+1.30(+1.33%)
Apr 24, 2020
98.00
99.67
97.12
97.55
626,900
+0.58(+0.60%)
Apr 23, 2020
96.31
99.81
95.64
96.97
446,652
+0.29(+0.30%)
Apr 22, 2020
96.78
97.51
95.51
96.68
335,166
+2.53(+2.69%)
Apr 21, 2020
96.47
98.29
93.75
94.15
456,368
-5.22(-5.25%)
Apr 20, 2020
97.57
100.32
97.02
99.37
422,291
+0.06(+0.06%)
Apr 17, 2020
99.72
100.50
98.36
99.31
454,500
+2.82(+2.92%)
Apr 16, 2020
96.77
98.31
94.72
96.49
723,878
-0.32(-0.33%)
Apr 15, 2020
99.00
99.99
96.22
96.81
675,859
-5.27(-5.16%)
Apr 14, 2020
102.43
103.17
99.48
102.08
632,485
+3.04(+3.07%)
Apr 13, 2020
100.44
101.61
98.09
99.04
620,761
-2.30(-2.27%)
Apr 09, 2020
98.12
102.03
96.60
101.34
781,400
+4.99(+5.18%)
Apr 08, 2020
90.90
96.82
89.74
96.35
636,092
+6.71(+7.49%)
Apr 07, 2020
95.37
96.46
89.23
89.64
561,823
-2.36(-2.57%)
Apr 06, 2020
89.38
94.78
88.85
92.00
945,912
+7.34(+8.67%)
Apr 03, 2020
85.73
88.63
83.30
84.66
477,400
-1.82(-2.10%)
Apr 02, 2020
82.31
88.43
81.22
86.48
931,173
+3.45(+4.16%)
Apr 01, 2020
88.04
90.28
82.16
83.03
813,565
-10.14(-10.88%)
Mar 31, 2020
92.49
93.82
90.42
93.17
626,505
-0.36(-0.38%)
Mar 30, 2020
89.31
93.65
88.45
93.53
715,254
+4.57(+5.14%)
Mar 27, 2020
94.51
94.85
88.12
88.96
875,000
-7.41(-7.69%)
Mar 26, 2020
89.26
96.75
87.69
96.37
738,506
+8.60(+9.80%)
Mar 25, 2020
85.22
90.67
83.16
87.77
768,560
+2.06(+2.40%)
Mar 24, 2020
84.49
86.01
80.05
85.71
841,697
+6.70(+8.48%)
Mar 23, 2020
83.63
85.65
75.50
79.01
982,322
-5.77(-6.81%)
Mar 20, 2020
89.65
94.57
82.93
84.78
1,456,100
-3.82(-4.31%)
Mar 19, 2020
86.82
88.99
80.08
88.60
1,006,688
+0.07(+0.08%)
Mar 18, 2020
88.25
91.52
84.91
88.53
1,406,683
-6.27(-6.61%)
Mar 17, 2020
88.58
95.74
84.03
94.80
1,342,740
+7.43(+8.50%)
Mar 16, 2020
87.75
91.42
85.05
87.37
1,085,520
-12.14(-12.20%)
Mar 13, 2020
98.85
99.90
94.17
99.51
1,023,700
+5.11(+5.41%)
Mar 12, 2020
94.36
94.44
87.55
94.40
1,542,157
-7.68(-7.52%)
Mar 11, 2020
104.07
107.00
99.65
102.08
779,278
-5.98(-5.53%)
Mar 10, 2020
104.10
108.12
98.41
108.06
1,020,423
+6.99(+6.92%)
Mar 09, 2020
103.48
104.78
100.43
101.07
1,169,813
-10.93(-9.76%)
Mar 06, 2020
112.80
113.45
108.97
112.00
1,011,300
-4.51(-3.87%)
Mar 05, 2020
114.99
118.52
114.78
116.51
959,127
-1.57(-1.33%)
Mar 04, 2020
112.63
118.86
112.63
118.08
1,124,641
+6.84(+6.15%)
Mar 03, 2020
109.20
112.98
108.42
111.24
1,152,391
+2.33(+2.14%)
Mar 02, 2020
103.97
109.00
103.36
108.91
875,907
+5.92(+5.75%)
Feb 28, 2020
101.48
104.80
100.03
102.99
1,289,400
-2.63(-2.49%)
Feb 27, 2020
108.12
110.18
105.07
105.62
916,715
-5.25(-4.74%)
Feb 26, 2020
107.99
111.79
107.66
110.87
912,951
+3.56(+3.32%)
Feb 25, 2020
113.56
113.99
107.05
107.31
1,077,142
-5.47(-4.85%)
Feb 24, 2020
111.25
113.59
110.44
112.78
674,859
-3.41(-2.93%)
Feb 21, 2020
115.98
116.68
114.43
116.19
565,100
-0.78(-0.67%)
Feb 20, 2020
115.74
117.92
115.13
116.97
579,699
+0.71(+0.61%)
Feb 19, 2020
111.90
116.38
111.33
116.26
1,097,013
+5.16(+4.64%)
Feb 18, 2020
112.45
112.45
110.12
111.10
878,643
-2.16(-1.91%)
Feb 14, 2020
116.38
117.83
111.88
113.26
1,531,700
-2.49(-2.15%)
Feb 13, 2020
112.58
117.44
112.29
115.75
2,358,360
+2.03(+1.79%)
Feb 12, 2020
110.31
114.47
110.20
113.72
13,311,991
+3.49(+3.17%)
Feb 11, 2020
110.30
111.87
109.91
110.23
2,807,732
+0.93(+0.85%)
Feb 10, 2020
106.27
112.25
106.00
109.30
3,174,904
+7.95(+7.84%)
Feb 07, 2020
102.73
102.74
100.61
101.35
630,100
-1.57(-1.53%)
Feb 06, 2020
103.79
104.64
102.08
102.92
687,660
-1.15(-1.11%)
Feb 05, 2020
105.70
105.70
102.80
104.07
469,012
-0.21(-0.20%)
Feb 04, 2020
104.79
105.84
102.71
104.28
530,949
+0.54(+0.52%)
Feb 03, 2020
104.25
105.02
103.54
103.74
460,795
+0.15(+0.14%)
Jan 31, 2020
106.94
107.50
103.26
103.59
591,400
-3.91(-3.64%)
Jan 30, 2020
108.70
110.00
106.80
107.50
585,458
-2.18(-1.99%)
Jan 29, 2020
107.32
109.95
107.22
109.68
506,552
+2.59(+2.42%)
Jan 28, 2020
105.60
107.31
105.16
107.09
499,571
+2.11(+2.01%)
Jan 27, 2020
104.76
106.14
103.65
104.98
680,105
-1.69(-1.58%)
Jan 24, 2020
106.08
107.63
105.69
106.67
858,600
+3.68(+3.57%)
Jan 23, 2020
102.32
103.36
100.69
102.99
368,622
+0.42(+0.41%)
Jan 22, 2020
103.27
103.91
102.00
102.57
399,942
+0.16(+0.16%)
Jan 21, 2020
103.32
104.02
101.78
102.41
315,449
-1.11(-1.07%)
Jan 17, 2020
104.41
105.41
103.27
103.52
504,800
-0.40(-0.38%)
Jan 16, 2020
102.98
104.04
102.56
103.92
484,322
+1.63(+1.59%)
Jan 15, 2020
101.82
103.90
101.82
102.29
458,417
+0.15(+0.15%)
Jan 14, 2020
100.65
102.49
100.28
102.14
385,924
+1.23(+1.22%)
Jan 13, 2020
98.77
101.03
98.37
100.91
405,949
+2.18(+2.21%)
Jan 10, 2020
99.44
99.88
98.29
98.73
516,100
-0.67(-0.67%)
Jan 09, 2020
100.63
100.75
99.25
99.40
750,828
-0.63(-0.63%)
Jan 08, 2020
102.68
102.89
99.97
100.03
718,480
-2.87(-2.79%)
Jan 07, 2020
101.36
102.93
100.70
102.90
442,787
+1.65(+1.63%)
Jan 06, 2020
100.83
101.96
100.35
101.25
395,430
-0.42(-0.41%)
Jan 03, 2020
100.64
102.22
99.17
101.67
485,300
-0.34(-0.33%)
Jan 02, 2020
101.38
102.02
100.07
102.01
392,401
+1.42(+1.41%)
Dec 31, 2019
101.14
102.24
100.52
100.59
314,900
-0.53(-0.52%)
Dec 30, 2019
101.91
101.96
100.43
101.12
400,104
-0.59(-0.58%)
Dec 27, 2019
102.28
102.81
101.60
101.71
222,000
-0.26(-0.25%)
Dec 26, 2019
101.83
102.10
101.23
101.97
184,095
+0.29(+0.29%)
Dec 24, 2019
100.98
102.01
100.53
101.68
198,800
+0.66(+0.65%)
Dec 23, 2019
101.87
101.94
100.87
101.02
321,847
-0.78(-0.77%)
Dec 20, 2019
102.01
102.47
101.19
101.80
698,100
+0.40(+0.39%)
Dec 19, 2019
100.91
102.18
100.89
101.40
296,744
+0.16(+0.16%)
Dec 18, 2019
101.19
101.62
100.06
101.24
433,607
+0.43(+0.43%)
Dec 17, 2019
101.32
101.70
100.28
100.81
513,198
-0.38(-0.38%)
Dec 16, 2019
99.29
101.59
98.95
101.19
595,118
+2.14(+2.16%)
Dec 13, 2019
99.55
101.31
98.70
99.05
551,400
-0.53(-0.53%)
Dec 12, 2019
99.76
100.45
99.19
99.58
577,436
+0.04(+0.04%)
Dec 11, 2019
100.24
100.76
98.63
99.54
571,712
-0.97(-0.97%)
Dec 10, 2019
98.87
100.71
98.49
100.51
616,919
+1.45(+1.46%)
Dec 09, 2019
101.06
101.84
98.93
99.06
549,860
-2.68(-2.63%)
Dec 06, 2019
100.04
102.12
99.92
101.74
774,500
+2.98(+3.02%)
Dec 05, 2019
98.56
100.04
98.51
98.76
536,140
+0.44(+0.45%)
Dec 04, 2019
98.16
99.42
97.72
98.32
343,603
+0.76(+0.78%)
Dec 03, 2019
96.70
97.88
95.64
97.56
400,292
+0.06(+0.06%)
Dec 02, 2019
98.29
98.30
96.05
97.50
568,457
-1.00(-1.02%)
Nov 29, 2019
98.66
99.05
97.72
98.50
274,400
-0.54(-0.55%)
Nov 27, 2019
98.33
99.22
98.00
99.04
650,100
+0.54(+0.55%)
Nov 26, 2019
97.60
100.35
97.16
98.50
1,758,730
+1.19(+1.22%)
Nov 25, 2019
94.31
97.50
93.97
97.31
659,509
+3.62(+3.86%)
Nov 22, 2019
94.14
94.38
92.60
93.69
409,600
-0.16(-0.17%)
Nov 21, 2019
94.81
94.93
93.52
93.85
315,001
-0.99(-1.04%)
Nov 20, 2019
94.40
95.98
94.14
94.84
566,022
+0.07(+0.07%)
Nov 19, 2019
94.71
94.99
94.19
94.77
370,717
+0.49(+0.52%)
Nov 18, 2019
92.94
94.84
92.60
94.28
462,473
+1.02(+1.09%)
Nov 15, 2019
93.99
94.45
92.81
93.26
332,900
-0.27(-0.29%)
Nov 14, 2019
92.35
94.50
91.90
93.53
329,603
+1.06(+1.15%)
Nov 13, 2019
92.68
93.51
91.40
92.47
503,500
-0.67(-0.72%)
Nov 12, 2019
96.58
96.62
92.95
93.14
645,410
-3.00(-3.12%)
Nov 11, 2019
93.36
96.56
93.08
96.14
849,964
+2.74(+2.93%)
Nov 08, 2019
92.75
93.44
92.37
93.40
501,100
+0.71(+0.77%)
Nov 07, 2019
93.62
93.78
92.30
92.69
627,284
-0.21(-0.23%)
Nov 06, 2019
93.78
94.03
92.22
92.90
778,299
-0.70(-0.75%)
Nov 05, 2019
93.13
94.13
93.13
93.60
560,736
+0.47(+0.50%)
Nov 04, 2019
91.74
94.19
91.74
93.13
947,055
+1.33(+1.45%)
Nov 01, 2019
95.33
97.39
91.06
91.80
2,227,400
-4.78(-4.95%)
Oct 31, 2019
89.79
98.37
89.37
96.58
2,345,785
+3.91(+4.22%)
Oct 30, 2019
91.11
93.05
90.14
92.67
832,268
+1.22(+1.33%)
Oct 29, 2019
92.75
93.13
90.77
91.45
942,555
-1.80(-1.93%)
Oct 28, 2019
92.50
94.78
92.25
93.25
1,728,270
+2.54(+2.80%)
Oct 25, 2019
92.10
93.02
89.87
90.71
1,106,300
+0.39(+0.43%)
Oct 24, 2019
91.84
91.84
88.73
90.32
657,574
+0.61(+0.68%)
Oct 23, 2019
87.49
90.26
87.18
89.71
1,180,746
+2.64(+3.03%)
Oct 22, 2019
86.37
87.65
86.14
87.07
709,226
+0.52(+0.60%)
Oct 21, 2019
88.05
88.33
85.94
86.55
700,906
-0.78(-0.89%)
Oct 18, 2019
85.80
87.78
85.80
87.33
687,000
+1.59(+1.85%)
Oct 17, 2019
86.54
88.45
85.66
85.74
822,046
-0.27(-0.31%)
Oct 16, 2019
84.56
86.03
84.31
86.01
664,645
+1.34(+1.58%)
Oct 15, 2019
83.45
85.36
83.24
84.67
703,586
+1.33(+1.60%)
Oct 14, 2019
82.17
83.76
81.90
83.34
517,936
+0.85(+1.03%)
Oct 11, 2019
87.29
88.22
82.42
82.49
1,514,500
-3.66(-4.25%)
Oct 10, 2019
84.27
87.41
83.55
86.15
2,119,383
+2.31(+2.76%)
Oct 09, 2019
79.00
84.65
79.00
83.84
1,829,820
+7.01(+9.12%)
Oct 08, 2019
77.05
77.37
76.13
76.83
379,092
-1.15(-1.47%)
Oct 07, 2019
77.69
78.29
77.18
77.98
347,314
-0.02(-0.03%)
Oct 04, 2019
77.42
78.15
77.04
78.00
249,700
+0.75(+0.97%)
Oct 03, 2019
76.11
77.33
75.10
77.25
355,958
+0.89(+1.17%)
Oct 02, 2019
75.69
76.74
75.20
76.36
499,721
-0.37(-0.48%)
Oct 01, 2019
78.96
79.62
76.48
76.73
449,266
-1.61(-2.06%)
Sep 30, 2019
78.82
80.19
78.34
78.34
516,896
-0.52(-0.66%)
Sep 27, 2019
81.24
81.50
78.52
78.86
444,400
-2.08(-2.57%)
Sep 26, 2019
80.50
82.20
80.39
80.94
692,751
+0.10(+0.12%)
Sep 25, 2019
79.02
81.05
78.81
80.84
527,170
+2.15(+2.73%)
Sep 24, 2019
80.06
80.56
78.35
78.69
462,682
-1.01(-1.27%)
Sep 23, 2019
79.42
80.10
78.43
79.70
638,525
-0.29(-0.36%)
Sep 20, 2019
80.12
81.14
79.49
79.99
833,200
+0.01(+0.01%)
Sep 19, 2019
81.48
82.39
79.85
79.98
589,248
-1.35(-1.66%)
Sep 18, 2019
81.77
82.21
80.47
81.33
599,441
-0.93(-1.13%)
Sep 17, 2019
81.80
82.78
81.56
82.26
391,902
+0.00(+0.00%)
Sep 16, 2019
83.04
83.80
82.07
82.26
409,482
-0.97(-1.17%)
Sep 13, 2019
83.10
84.26
82.04
83.23
390,700
+0.34(+0.41%)
Sep 12, 2019
82.91
84.10
80.83
82.89
1,047,326
-0.13(-0.16%)
Sep 11, 2019
81.15
84.86
80.92
83.02
1,437,836
+2.30(+2.85%)
Sep 10, 2019
81.11
81.12
79.95
80.72
533,588
-0.15(-0.19%)
Sep 09, 2019
79.97
81.02
79.61
80.87
511,104
+1.03(+1.29%)
Sep 06, 2019
80.54
80.83
79.38
79.84
467,000
-0.47(-0.59%)
Sep 05, 2019
77.00
80.67
76.76
80.31
1,082,068
+4.52(+5.96%)
Sep 04, 2019
74.50
76.27
74.50
75.79
902,228
+2.00(+2.71%)
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
.