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
)
139.16
+2.00 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 26, 2021
319.44
334.19
315.66
329.56
1,010,300
+13.90(+4.40%)
Feb 25, 2021
323.26
325.85
309.10
315.66
906,025
-7.02(-2.18%)
Feb 24, 2021
338.30
340.98
321.31
322.68
932,896
-10.36(-3.11%)
Feb 23, 2021
328.17
334.07
308.04
333.04
1,176,622
-3.66(-1.09%)
Feb 22, 2021
360.97
364.00
335.30
336.70
1,025,575
-26.77(-7.37%)
Feb 19, 2021
356.32
363.57
354.00
363.47
899,400
+12.01(+3.42%)
Feb 18, 2021
355.56
363.72
343.54
351.46
1,220,984
-3.86(-1.09%)
Feb 17, 2021
350.00
361.00
341.67
355.32
1,333,174
+4.79(+1.37%)
Feb 16, 2021
347.74
360.18
341.49
350.53
1,983,645
+23.69(+7.25%)
Feb 12, 2021
320.58
330.31
317.01
326.84
930,300
+10.73(+3.39%)
Feb 11, 2021
293.50
318.75
293.00
316.11
1,619,162
+38.57(+13.90%)
Feb 10, 2021
276.55
283.11
274.56
277.54
902,757
+1.98(+0.72%)
Feb 09, 2021
279.94
281.27
274.95
275.56
380,627
-3.44(-1.23%)
Feb 08, 2021
273.11
280.61
273.11
279.00
457,714
+8.42(+3.11%)
Feb 05, 2021
263.96
272.04
263.50
270.58
396,500
+8.34(+3.18%)
Feb 04, 2021
266.68
269.58
261.61
262.24
563,464
-2.06(-0.78%)
Feb 03, 2021
268.09
269.00
261.50
264.30
293,200
-2.69(-1.01%)
Feb 02, 2021
263.02
268.12
261.75
266.99
513,521
+8.26(+3.19%)
Feb 01, 2021
250.21
259.86
248.07
258.73
623,388
+12.31(+5.00%)
Jan 29, 2021
251.50
254.31
244.64
246.42
424,200
-6.51(-2.57%)
Jan 28, 2021
254.99
256.60
248.06
252.93
574,738
+4.12(+1.66%)
Jan 27, 2021
257.86
258.13
243.21
248.81
938,521
-16.00(-6.04%)
Jan 26, 2021
269.04
269.54
264.25
264.81
486,126
-4.21(-1.56%)
Jan 25, 2021
279.09
287.55
265.71
269.02
829,781
-8.59(-3.09%)
Jan 22, 2021
270.47
278.64
269.55
277.61
500,500
+5.28(+1.94%)
Jan 21, 2021
270.26
273.82
265.45
272.33
665,811
+3.54(+1.32%)
Jan 20, 2021
269.58
269.98
261.04
268.79
685,980
+1.33(+0.50%)
Jan 19, 2021
257.00
269.59
255.94
267.46
756,836
+14.65(+5.79%)
Jan 15, 2021
252.65
255.30
247.59
252.81
583,100
-0.25(-0.10%)
Jan 14, 2021
253.15
255.00
250.23
253.06
366,246
+0.43(+0.17%)
Jan 13, 2021
257.04
259.46
252.46
252.63
666,639
-6.42(-2.48%)
Jan 12, 2021
261.16
263.64
256.24
259.05
1,070,064
-1.75(-0.67%)
Jan 11, 2021
248.77
262.49
245.24
260.80
750,628
+8.30(+3.29%)
Jan 08, 2021
257.50
260.00
249.68
252.50
726,000
-2.00(-0.79%)
Jan 07, 2021
250.19
256.30
247.89
254.50
893,679
+8.21(+3.33%)
Jan 06, 2021
230.77
249.00
228.62
246.29
1,185,613
+18.31(+8.03%)
Jan 05, 2021
223.17
228.52
223.00
227.98
485,254
+3.42(+1.52%)
Jan 04, 2021
229.16
230.95
222.51
224.56
686,482
-2.85(-1.25%)
Dec 31, 2020
227.41
227.41
227.41
588,301
-1.78(-0.78%)
Dec 30, 2020
222.60
229.86
222.60
229.19
588,301
+7.82(+3.53%)
Dec 29, 2020
232.59
233.99
219.47
221.37
845,081
-11.67(-5.01%)
Dec 28, 2020
238.49
239.62
232.25
233.04
732,808
-0.16(-0.07%)
Dec 24, 2020
227.26
237.99
227.00
233.20
816,100
+6.19(+2.73%)
Dec 23, 2020
229.25
230.50
223.00
227.01
464,634
-0.30(-0.13%)
Dec 22, 2020
230.65
231.88
223.64
227.31
855,257
-2.98(-1.29%)
Dec 21, 2020
214.63
230.47
214.41
230.29
1,284,901
+13.50(+6.23%)
Dec 18, 2020
220.26
220.72
215.05
216.79
1,355,500
-1.81(-0.83%)
Dec 17, 2020
221.93
224.19
217.35
218.60
650,114
-1.84(-0.83%)
Dec 16, 2020
226.00
226.64
218.11
220.44
647,912
-3.96(-1.76%)
Dec 15, 2020
220.01
224.85
219.68
224.40
790,484
+6.34(+2.91%)
Dec 14, 2020
217.69
220.81
213.50
218.06
731,292
+0.78(+0.36%)
Dec 11, 2020
211.56
219.99
211.46
217.28
728,500
+6.01(+2.84%)
Dec 10, 2020
207.50
213.94
207.07
211.27
824,219
+1.84(+0.88%)
Dec 09, 2020
218.01
218.88
207.82
209.43
926,591
-7.44(-3.43%)
Dec 08, 2020
210.42
217.37
207.31
216.87
1,205,369
+7.96(+3.81%)
Dec 07, 2020
205.00
209.19
202.56
208.91
718,656
+3.65(+1.78%)
Dec 04, 2020
208.00
210.88
204.50
205.26
820,000
-2.32(-1.12%)
Dec 03, 2020
209.68
212.71
207.01
207.58
707,064
-3.16(-1.50%)
Dec 02, 2020
212.05
212.49
208.16
210.74
637,806
-2.28(-1.07%)
Dec 01, 2020
216.14
217.27
211.20
213.02
669,066
-2.58(-1.20%)
Nov 30, 2020
221.40
221.50
210.47
215.60
4,147,038
-5.80(-2.62%)
Nov 27, 2020
219.72
225.34
218.51
221.40
637,400
+4.89(+2.26%)
Nov 25, 2020
213.84
220.94
213.70
216.51
900,600
+2.67(+1.25%)
Nov 24, 2020
219.63
219.98
211.53
213.84
1,190,980
-5.79(-2.64%)
Nov 23, 2020
224.67
227.03
216.00
219.63
912,924
-3.34(-1.50%)
Nov 20, 2020
217.37
225.20
216.40
222.97
802,200
+6.22(+2.87%)
Nov 19, 2020
213.28
218.98
211.90
216.75
657,275
+4.81(+2.27%)
Nov 18, 2020
211.63
213.79
209.63
211.94
722,121
+1.85(+0.88%)
Nov 17, 2020
211.88
216.91
208.93
210.09
648,897
-3.10(-1.45%)
Nov 16, 2020
216.50
216.55
211.42
213.19
740,828
-2.78(-1.29%)
Nov 13, 2020
220.58
222.21
215.33
215.97
633,000
-3.81(-1.73%)
Nov 12, 2020
224.30
226.10
218.00
219.78
529,939
-5.51(-2.45%)
Nov 11, 2020
220.74
226.60
219.12
225.29
616,606
+7.34(+3.37%)
Nov 10, 2020
221.02
223.00
212.30
217.95
1,027,706
-2.59(-1.17%)
Nov 09, 2020
233.04
233.78
216.16
220.54
1,113,157
-12.50(-5.36%)
Nov 06, 2020
232.62
234.55
231.03
233.04
422,200
+2.31(+1.00%)
Nov 05, 2020
228.23
233.44
226.86
230.73
602,856
+7.23(+3.23%)
Nov 04, 2020
219.34
224.95
213.01
223.50
717,812
+1.96(+0.88%)
Nov 03, 2020
215.99
222.20
213.95
221.54
639,255
+8.97(+4.22%)
Nov 02, 2020
212.37
215.09
208.58
212.57
680,675
+2.42(+1.15%)
Oct 30, 2020
213.99
217.61
204.24
210.15
813,700
-6.42(-2.96%)
Oct 29, 2020
218.90
220.88
211.43
216.57
950,600
-0.54(-0.25%)
Oct 28, 2020
205.87
218.63
202.02
217.11
1,432,576
+9.40(+4.53%)
Oct 27, 2020
211.88
213.83
206.61
207.71
731,484
-2.69(-1.28%)
Oct 26, 2020
209.20
211.72
206.04
210.40
477,632
-1.64(-0.77%)
Oct 23, 2020
210.07
212.74
206.95
212.04
591,600
+2.70(+1.29%)
Oct 22, 2020
205.66
210.01
203.40
209.34
708,135
+3.99(+1.94%)
Oct 21, 2020
212.85
215.98
205.18
205.35
789,991
-6.52(-3.08%)
Oct 20, 2020
210.59
215.57
209.98
211.87
726,842
+1.74(+0.83%)
Oct 19, 2020
208.12
210.75
206.93
210.13
748,335
+1.92(+0.92%)
Oct 16, 2020
212.71
213.99
207.74
208.21
456,400
-1.58(-0.75%)
Oct 15, 2020
200.67
210.99
198.85
209.79
640,163
+6.79(+3.34%)
Oct 14, 2020
202.96
205.54
201.29
203.00
387,455
+1.46(+0.72%)
Oct 13, 2020
203.43
205.12
199.27
201.54
673,603
-2.45(-1.20%)
Oct 12, 2020
206.65
207.75
200.38
203.99
621,718
-1.54(-0.75%)
Oct 09, 2020
205.16
208.74
205.16
205.53
695,200
+1.03(+0.50%)
Oct 08, 2020
209.99
210.58
203.62
204.50
743,491
-2.54(-1.23%)
Oct 07, 2020
212.55
213.91
205.16
207.04
729,551
-0.33(-0.16%)
Oct 06, 2020
211.05
213.23
204.88
207.37
1,165,328
-0.49(-0.24%)
Oct 05, 2020
199.25
208.26
198.53
207.86
805,122
+10.11(+5.11%)
Oct 02, 2020
191.27
198.77
190.10
197.75
608,200
+1.59(+0.81%)
Oct 01, 2020
195.50
196.95
191.74
196.16
714,952
+2.52(+1.30%)
Sep 30, 2020
187.76
194.17
187.76
193.64
892,453
+5.50(+2.92%)
Sep 29, 2020
190.98
192.28
187.73
188.14
613,742
-2.04(-1.07%)
Sep 28, 2020
186.88
191.43
186.11
190.18
761,305
+9.52(+5.27%)
Sep 25, 2020
178.07
182.03
178.07
180.66
607,700
+2.59(+1.45%)
Sep 24, 2020
175.53
181.45
173.80
178.07
601,442
+2.31(+1.31%)
Sep 23, 2020
182.23
185.00
175.65
175.76
611,436
-7.14(-3.90%)
Sep 22, 2020
182.55
183.42
179.51
182.90
526,251
+1.67(+0.92%)
Sep 21, 2020
180.00
182.37
177.56
181.23
559,971
-1.45(-0.79%)
Sep 18, 2020
185.56
186.61
181.12
182.68
987,200
-1.41(-0.77%)
Sep 17, 2020
183.13
186.43
181.47
184.09
641,485
-2.43(-1.30%)
Sep 16, 2020
187.17
188.79
185.55
186.52
518,371
-0.59(-0.32%)
Sep 15, 2020
187.29
187.70
184.75
187.11
393,546
+3.01(+1.63%)
Sep 14, 2020
181.82
184.23
181.16
184.10
449,886
+5.69(+3.19%)
Sep 11, 2020
182.70
184.41
176.28
178.41
507,700
-1.62(-0.90%)
Sep 10, 2020
184.45
185.50
179.46
180.03
446,519
-3.92(-2.13%)
Sep 09, 2020
178.07
185.29
178.04
183.95
587,852
+9.15(+5.23%)
Sep 08, 2020
176.40
181.38
173.44
174.80
752,540
-3.71(-2.08%)
Sep 04, 2020
178.78
179.83
169.34
178.51
985,500
+0.44(+0.25%)
Sep 03, 2020
189.00
189.36
175.82
178.07
1,005,467
-13.41(-7.00%)
Sep 02, 2020
193.30
194.00
187.91
191.48
674,275
-1.77(-0.92%)
Sep 01, 2020
189.71
194.35
188.18
193.25
506,974
+3.27(+1.72%)
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%)
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
.