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: 4:10 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 (%)
Sep 30, 2021
409.89
415.82
405.69
408.67
906,554
+2.14(+0.53%)
Sep 29, 2021
430.18
430.18
395.14
406.53
1,441,574
-18.81(-4.42%)
Sep 28, 2021
436.00
438.34
421.19
425.34
598,502
-18.46(-4.16%)
Sep 27, 2021
440.90
449.24
434.89
443.80
418,262
-0.81(-0.18%)
Sep 24, 2021
449.68
456.96
444.61
444.61
533,911
-9.41(-2.07%)
Sep 23, 2021
446.65
458.97
446.00
454.02
678,754
+11.75(+2.66%)
Sep 22, 2021
428.46
445.09
427.06
442.27
631,381
+17.05(+4.01%)
Sep 21, 2021
424.50
429.33
416.56
425.22
551,119
+4.05(+0.96%)
Sep 20, 2021
424.69
426.90
412.59
421.17
695,333
-14.19(-3.26%)
Sep 17, 2021
436.55
443.66
434.64
435.36
1,324,173
-5.34(-1.21%)
Sep 16, 2021
441.05
441.05
434.62
440.70
465,376
-0.84(-0.19%)
Sep 15, 2021
434.00
443.20
430.15
441.54
428,658
+8.00(+1.85%)
Sep 14, 2021
437.79
441.80
429.50
433.54
390,153
-5.15(-1.17%)
Sep 13, 2021
452.71
453.36
429.71
438.69
697,972
-12.62(-2.80%)
Sep 10, 2021
456.03
466.92
450.99
451.31
527,009
-3.93(-0.86%)
Sep 09, 2021
445.92
460.00
445.09
455.24
568,548
+12.03(+2.71%)
Sep 08, 2021
443.33
450.84
440.40
443.21
474,653
-2.34(-0.53%)
Sep 07, 2021
453.75
453.75
437.83
445.55
574,016
-8.20(-1.81%)
Sep 03, 2021
451.51
458.57
448.82
453.75
538,944
+0.74(+0.16%)
Sep 02, 2021
443.50
453.58
443.08
453.01
577,884
+14.30(+3.26%)
Sep 01, 2021
440.47
442.84
434.81
438.71
621,863
+1.73(+0.40%)
Aug 31, 2021
443.42
443.48
434.40
436.98
803,374
-5.72(-1.29%)
Aug 30, 2021
447.84
458.10
440.67
442.70
921,660
+5.59(+1.28%)
Aug 27, 2021
428.33
442.28
428.33
437.11
754,588
+9.64(+2.26%)
Aug 26, 2021
424.58
429.34
422.88
427.47
382,704
+1.60(+0.38%)
Aug 25, 2021
420.00
429.20
418.70
425.87
497,037
+6.97(+1.66%)
Aug 24, 2021
414.96
422.11
414.96
418.90
480,965
+3.87(+0.93%)
Aug 23, 2021
402.93
417.72
401.25
415.03
628,328
+14.71(+3.67%)
Aug 20, 2021
391.95
404.96
391.95
400.32
594,995
+8.47(+2.16%)
Aug 19, 2021
385.23
397.50
385.00
391.85
429,389
+1.80(+0.46%)
Aug 18, 2021
389.11
397.59
386.99
390.05
528,591
+0.06(+0.02%)
Aug 17, 2021
407.46
407.46
385.57
389.99
955,366
-20.20(-4.92%)
Aug 16, 2021
414.30
414.30
408.01
410.19
566,889
-3.91(-0.94%)
Aug 13, 2021
423.55
424.58
411.84
414.10
530,177
-9.22(-2.18%)
Aug 12, 2021
415.11
423.80
413.67
423.32
672,875
+6.10(+1.46%)
Aug 11, 2021
419.36
420.66
411.03
417.22
601,615
-1.87(-0.45%)
Aug 10, 2021
420.00
426.65
415.08
419.09
495,635
+1.23(+0.29%)
Aug 09, 2021
414.00
419.85
411.48
417.86
473,435
+2.82(+0.68%)
Aug 06, 2021
409.03
423.79
407.19
415.04
760,552
+11.32(+2.80%)
Aug 05, 2021
401.00
406.02
399.05
403.72
745,195
+3.48(+0.87%)
Aug 04, 2021
403.00
407.33
397.59
400.24
742,089
-1.85(-0.46%)
Aug 03, 2021
403.12
410.78
396.20
402.09
940,055
+2.09(+0.52%)
Aug 02, 2021
421.32
421.32
396.20
400.00
1,273,307
-19.36(-4.62%)
Jul 30, 2021
417.62
427.26
415.18
419.36
803,786
+0.06(+0.01%)
Jul 29, 2021
432.46
436.98
410.00
419.30
1,514,336
-11.74(-2.72%)
Jul 28, 2021
406.12
438.00
383.10
431.04
2,889,772
-7.88(-1.80%)
Jul 27, 2021
441.01
442.24
430.91
438.92
692,447
-5.73(-1.29%)
Jul 26, 2021
451.34
457.00
441.23
444.65
476,441
-4.99(-1.11%)
Jul 23, 2021
441.71
451.02
441.71
449.64
341,071
+5.05(+1.14%)
Jul 22, 2021
448.90
450.99
442.78
444.59
442,184
-2.75(-0.61%)
Jul 21, 2021
437.70
448.45
435.12
447.34
596,407
+10.92(+2.50%)
Jul 20, 2021
436.81
438.49
431.78
436.42
658,302
+2.17(+0.50%)
Jul 19, 2021
423.24
434.32
415.00
434.25
702,659
+3.91(+0.91%)
Jul 16, 2021
433.40
435.48
426.84
430.34
748,819
-2.52(-0.58%)
Jul 15, 2021
437.73
442.69
427.40
432.86
805,589
-3.87(-0.89%)
Jul 14, 2021
448.78
449.91
434.30
436.73
832,552
-8.50(-1.91%)
Jul 13, 2021
448.10
451.44
443.11
445.23
893,513
-2.92(-0.65%)
Jul 12, 2021
440.92
452.92
434.19
448.15
842,476
+11.78(+2.70%)
Jul 09, 2021
430.00
437.07
425.36
436.37
397,800
+9.77(+2.29%)
Jul 08, 2021
417.09
428.50
413.88
426.60
799,395
-6.17(-1.43%)
Jul 07, 2021
434.00
440.00
425.35
432.77
741,567
+3.42(+0.80%)
Jul 06, 2021
416.88
433.41
416.00
429.35
994,198
+14.15(+3.41%)
Jul 02, 2021
415.25
419.00
408.34
415.20
924,362
+1.79(+0.43%)
Jul 01, 2021
414.00
415.60
406.57
413.41
650,418
-1.74(-0.42%)
Jun 30, 2021
408.84
417.49
407.48
415.15
540,424
+4.73(+1.15%)
Jun 29, 2021
408.00
411.74
405.45
410.42
501,669
+1.23(+0.30%)
Jun 28, 2021
399.98
412.10
399.98
409.19
978,829
+13.14(+3.32%)
Jun 25, 2021
397.78
400.64
391.01
396.05
1,564,381
+3.43(+0.87%)
Jun 24, 2021
409.28
409.38
390.16
392.62
1,110,213
-13.50(-3.32%)
Jun 23, 2021
400.00
407.70
397.04
406.12
868,672
+9.35(+2.36%)
Jun 22, 2021
389.21
399.58
388.20
396.77
835,193
+7.56(+1.94%)
Jun 21, 2021
387.00
390.56
376.42
389.21
890,076
+2.81(+0.73%)
Jun 18, 2021
375.36
391.62
374.61
386.40
1,420,824
+7.46(+1.97%)
Jun 17, 2021
369.01
381.01
365.24
378.94
1,002,929
+9.24(+2.50%)
Jun 16, 2021
363.50
377.01
362.25
369.70
1,324,731
+7.44(+2.05%)
Jun 15, 2021
354.98
362.38
354.45
362.26
780,302
+7.17(+2.02%)
Jun 14, 2021
352.27
356.36
351.10
355.09
527,318
+5.91(+1.69%)
Jun 11, 2021
346.61
349.63
345.12
349.18
328,914
+4.56(+1.32%)
Jun 10, 2021
341.93
347.92
341.71
344.62
446,181
+0.91(+0.26%)
Jun 09, 2021
350.79
352.28
343.05
343.71
559,612
-7.09(-2.02%)
Jun 08, 2021
339.40
355.00
339.29
350.80
1,415,718
+20.84(+6.32%)
Jun 07, 2021
326.83
330.53
325.37
329.96
318,079
+2.56(+0.78%)
Jun 04, 2021
318.75
328.25
318.75
327.40
449,297
+11.00(+3.48%)
Jun 03, 2021
322.38
324.11
314.01
316.40
364,845
-4.29(-1.34%)
Jun 02, 2021
321.93
322.35
317.55
320.69
351,510
-1.06(-0.33%)
Jun 01, 2021
331.57
333.95
320.77
321.75
674,138
-6.97(-2.12%)
May 28, 2021
327.25
330.89
325.50
328.72
553,476
+2.50(+0.77%)
May 27, 2021
322.63
326.94
321.21
326.22
2,156,330
+6.01(+1.88%)
May 26, 2021
313.35
321.16
313.35
320.21
694,560
+7.31(+2.34%)
May 25, 2021
314.77
316.68
309.15
312.90
514,253
+2.26(+0.73%)
May 24, 2021
311.57
313.89
308.60
310.64
526,855
+1.96(+0.63%)
May 21, 2021
311.12
313.13
306.78
308.68
545,886
+0.15(+0.05%)
May 20, 2021
304.56
310.84
303.67
308.53
549,278
+6.93(+2.30%)
May 19, 2021
290.43
302.27
288.15
301.60
773,126
+5.74(+1.94%)
May 18, 2021
297.66
302.42
294.39
295.86
771,237
+1.91(+0.65%)
May 17, 2021
298.62
299.86
290.12
293.95
525,043
-6.94(-2.31%)
May 14, 2021
295.48
301.81
294.07
300.89
524,445
+7.53(+2.57%)
May 13, 2021
294.17
301.10
286.82
293.36
803,381
+4.18(+1.45%)
May 12, 2021
296.56
304.01
287.82
289.18
1,110,540
-15.44(-5.07%)
May 11, 2021
293.99
308.69
290.00
304.62
774,529
-0.59(-0.19%)
May 10, 2021
323.37
325.31
304.02
305.21
887,936
-22.17(-6.77%)
May 07, 2021
319.52
328.00
318.72
327.38
438,161
+9.22(+2.90%)
May 06, 2021
315.29
320.00
310.12
318.16
641,022
-1.17(-0.37%)
May 05, 2021
318.90
322.86
312.55
319.33
473,959
+6.34(+2.03%)
May 04, 2021
319.96
321.18
305.75
312.99
828,762
-12.26(-3.77%)
May 03, 2021
325.84
328.50
321.65
325.25
545,873
+1.30(+0.40%)
Apr 30, 2021
333.98
336.03
320.00
323.95
877,900
-13.23(-3.92%)
Apr 29, 2021
338.00
338.94
322.12
337.18
1,564,867
+21.02(+6.65%)
Apr 28, 2021
328.06
330.19
315.13
316.16
989,359
-15.59(-4.70%)
Apr 27, 2021
335.13
340.98
330.59
331.75
393,111
+0.93(+0.28%)
Apr 26, 2021
332.45
335.25
325.58
330.82
351,833
+0.24(+0.07%)
Apr 23, 2021
323.65
332.16
322.67
330.58
527,400
+8.92(+2.77%)
Apr 22, 2021
326.33
329.05
319.54
321.66
392,942
-1.36(-0.42%)
Apr 21, 2021
312.87
323.03
312.44
323.02
419,814
+9.25(+2.95%)
Apr 20, 2021
319.14
322.11
308.30
313.77
565,757
-4.91(-1.54%)
Apr 19, 2021
329.00
330.45
314.11
318.68
734,126
-13.55(-4.08%)
Apr 16, 2021
330.00
333.78
327.57
332.23
587,000
+5.18(+1.58%)
Apr 15, 2021
329.18
329.40
323.68
327.05
454,640
+1.48(+0.45%)
Apr 14, 2021
330.12
337.93
324.83
325.57
482,251
-2.90(-0.88%)
Apr 13, 2021
329.01
331.56
323.38
328.47
363,357
+0.13(+0.04%)
Apr 12, 2021
326.67
329.40
319.26
328.34
448,412
-2.07(-0.63%)
Apr 09, 2021
332.09
332.44
324.26
330.41
374,900
-1.50(-0.45%)
Apr 08, 2021
329.66
332.97
325.52
331.91
458,407
+5.89(+1.81%)
Apr 07, 2021
329.44
332.02
323.69
326.02
566,278
-7.62(-2.28%)
Apr 06, 2021
326.00
342.28
326.00
333.64
784,339
+8.60(+2.65%)
Apr 05, 2021
327.00
329.25
322.30
325.04
480,903
+1.24(+0.38%)
Apr 01, 2021
330.00
335.00
322.25
323.80
717,600
-3.65(-1.11%)
Mar 31, 2021
323.05
329.86
320.52
327.45
1,057,472
+9.70(+3.05%)
Mar 30, 2021
302.87
318.97
302.29
317.75
628,511
+14.61(+4.82%)
Mar 29, 2021
315.98
320.78
302.69
303.14
712,848
-12.90(-4.08%)
Mar 26, 2021
306.96
316.04
305.46
316.04
724,600
+15.01(+4.99%)
Mar 25, 2021
292.88
302.37
288.09
301.03
749,997
+4.15(+1.40%)
Mar 24, 2021
306.98
307.25
295.89
296.88
764,846
-6.69(-2.20%)
Mar 23, 2021
312.00
318.71
301.00
303.57
1,137,163
-10.16(-3.24%)
Mar 22, 2021
310.00
315.90
303.18
313.73
1,273,412
+8.10(+2.65%)
Mar 19, 2021
306.47
314.41
301.59
305.63
12,919,700
-1.33(-0.43%)
Mar 18, 2021
316.81
316.81
303.46
306.96
1,244,509
-9.56(-3.02%)
Mar 17, 2021
321.00
321.79
311.30
316.52
1,258,961
-9.37(-2.88%)
Mar 16, 2021
335.92
337.58
319.49
325.89
772,656
-12.22(-3.61%)
Mar 15, 2021
335.50
338.27
323.64
338.11
1,102,078
+8.81(+2.68%)
Mar 12, 2021
324.52
330.93
320.05
329.30
386,600
-2.46(-0.74%)
Mar 11, 2021
325.00
332.60
321.51
331.76
519,395
+17.26(+5.49%)
Mar 10, 2021
313.92
322.93
311.38
314.50
519,712
+5.36(+1.73%)
Mar 09, 2021
305.89
314.61
302.09
309.14
649,368
+14.33(+4.86%)
Mar 08, 2021
308.00
314.69
293.76
294.81
737,037
-12.22(-3.98%)
Mar 05, 2021
310.03
311.38
286.50
307.03
896,400
+1.31(+0.43%)
Mar 04, 2021
315.65
322.09
296.70
305.72
894,549
-12.54(-3.94%)
Mar 03, 2021
337.73
341.01
315.05
318.26
827,899
-20.44(-6.03%)
Mar 02, 2021
345.90
354.65
334.35
338.70
622,847
-7.55(-2.18%)
Mar 01, 2021
335.00
349.33
322.49
346.25
809,843
+16.69(+5.06%)
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%)
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
.