Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 111.30 117.09 109.12 112.79 294,516 +0.86(+0.77%)
Mar 30, 2020 109.91 114.45 106.74 111.93 217,502 +1.93(+1.75%)
Mar 27, 2020 114.98 119.69 105.14 110.00 219,900 -10.73(-8.89%)
Mar 26, 2020 123.91 132.97 117.24 120.73 298,682 -4.35(-3.48%)
Mar 25, 2020 99.30 129.99 98.50 125.08 336,938 +25.17(+25.19%)
Mar 24, 2020 85.24 101.13 77.63 99.91 304,479 +18.14(+22.18%)
Mar 23, 2020 85.77 86.90 77.77 81.77 191,604 -3.13(-3.69%)
Mar 20, 2020 97.02 102.20 80.44 84.90 336,000 -11.81(-12.21%)
Mar 19, 2020 85.31 101.18 80.49 96.71 221,196 +11.03(+12.87%)
Mar 18, 2020 109.34 115.00 83.16 85.68 217,734 -32.75(-27.65%)
Mar 17, 2020 98.35 118.96 96.48 118.43 200,468 +20.82(+21.33%)
Mar 16, 2020 102.83 111.45 93.26 97.61 196,691 -28.25(-22.45%)
Mar 13, 2020 113.73 125.86 109.56 125.86 195,600 +14.41(+12.93%)
Mar 12, 2020 130.81 130.81 110.97 111.45 168,114 -28.96(-20.63%)
Mar 11, 2020 144.95 146.77 138.41 140.41 114,781 -8.57(-5.75%)
Mar 10, 2020 149.88 150.36 143.62 148.98 175,541 +3.27(+2.24%)
Mar 09, 2020 148.17 152.66 144.24 145.71 153,192 -11.76(-7.47%)
Mar 06, 2020 158.15 162.52 154.16 157.47 134,800 -5.51(-3.38%)
Mar 05, 2020 169.49 170.30 161.00 162.98 79,173 -10.03(-5.80%)
Mar 04, 2020 169.93 174.40 167.41 173.01 87,476 +5.25(+3.13%)
Mar 03, 2020 170.63 176.93 166.84 167.76 78,785 -2.97(-1.74%)
Mar 02, 2020 171.78 174.45 165.47 170.73 89,518 -0.46(-0.27%)
Feb 28, 2020 171.23 173.43 164.07 171.19 315,900 -5.81(-3.28%)
Feb 27, 2020 173.63 180.90 173.17 177.00 189,250 +0.00(+0.00%)
Feb 26, 2020 178.10 179.26 176.04 177.00 124,175 +0.00(+0.00%)
Feb 25, 2020 177.20 178.58 173.41 177.00 161,859 +0.00(+0.00%)
Feb 24, 2020 172.31 177.58 172.31 177.00 75,689 -2.11(-1.18%)
Feb 21, 2020 181.31 181.31 178.77 179.11 42,800 -2.26(-1.25%)
Feb 20, 2020 174.89 181.72 174.89 181.37 54,507 +5.68(+3.23%)
Feb 19, 2020 178.28 179.40 175.38 175.69 68,288 -2.03(-1.14%)
Feb 18, 2020 177.89 179.80 177.60 177.72 56,327 -1.08(-0.60%)
Feb 14, 2020 180.68 182.59 178.73 178.80 80,800 -1.63(-0.90%)
Feb 13, 2020 181.01 183.25 179.35 180.43 87,552 -1.54(-0.85%)
Feb 12, 2020 182.49 185.06 180.97 181.97 73,675 +0.85(+0.47%)
Feb 11, 2020 180.22 183.10 180.11 181.12 76,143 +1.82(+1.02%)
Feb 10, 2020 180.00 182.14 178.02 179.30 83,304 -0.67(-0.37%)
Feb 07, 2020 179.73 181.86 178.27 179.97 58,700 -1.42(-0.78%)
Feb 06, 2020 177.20 182.25 175.96 181.39 97,299 +2.53(+1.41%)
Feb 05, 2020 175.81 180.90 175.48 178.86 137,784 +5.28(+3.04%)
Feb 04, 2020 156.76 174.25 154.00 173.58 149,503 +19.99(+13.02%)
Feb 03, 2020 156.39 158.24 152.81 153.59 105,437 -1.92(-1.23%)
Jan 31, 2020 162.28 162.59 154.87 155.51 72,300 -7.47(-4.58%)
Jan 30, 2020 161.63 164.42 161.63 162.98 58,956 +0.01(+0.01%)
Jan 29, 2020 164.24 165.58 162.71 162.97 51,267 -1.07(-0.65%)
Jan 28, 2020 162.52 164.50 160.87 164.04 65,649 +2.51(+1.55%)
Jan 27, 2020 159.68 162.86 157.74 161.53 119,803 -1.05(-0.65%)
Jan 24, 2020 166.57 166.57 162.05 162.58 118,600 -3.94(-2.37%)
Jan 23, 2020 170.19 170.19 166.32 166.52 108,485 -4.37(-2.56%)
Jan 22, 2020 173.38 174.51 170.50 170.89 96,827 -1.69(-0.98%)
Jan 21, 2020 173.49 175.39 172.11 172.58 66,609 -1.77(-1.02%)
Jan 17, 2020 176.39 176.43 174.21 174.35 63,300 -0.79(-0.45%)
Jan 16, 2020 171.95 175.28 171.88 175.14 68,858 +4.15(+2.43%)
Jan 15, 2020 170.11 172.82 170.09 170.99 69,816 +0.43(+0.25%)
Jan 14, 2020 168.08 172.59 168.02 170.56 109,864 +1.93(+1.14%)
Jan 13, 2020 164.39 168.65 164.39 168.63 69,031 +4.02(+2.44%)
Jan 10, 2020 166.21 166.67 163.88 164.61 56,000 -1.52(-0.91%)
Jan 09, 2020 167.62 168.46 165.51 166.13 125,303 -1.01(-0.60%)
Jan 08, 2020 165.69 168.38 165.06 167.14 121,860 +1.61(+0.97%)
Jan 07, 2020 162.81 165.56 161.44 165.53 86,896 +2.34(+1.43%)
Jan 06, 2020 161.79 163.37 159.37 163.19 104,809 +0.90(+0.55%)
Jan 03, 2020 159.03 162.65 158.77 162.29 116,500 +1.72(+1.07%)
Jan 02, 2020 159.55 160.75 157.14 160.57 112,077 +2.23(+1.41%)
Dec 31, 2019 157.70 159.89 156.57 158.34 89,600 +0.68(+0.43%)
Dec 30, 2019 159.11 159.23 157.03 157.66 61,294 -1.33(-0.84%)
Dec 27, 2019 159.50 159.50 157.80 158.99 54,400 -0.13(-0.08%)
Dec 26, 2019 158.94 159.12 156.91 159.12 32,193 +0.24(+0.15%)
Dec 24, 2019 159.36 159.98 158.67 158.88 17,900 +0.03(+0.02%)
Dec 23, 2019 157.60 159.32 156.62 158.85 91,160 +1.50(+0.95%)
Dec 20, 2019 157.89 159.27 156.82 157.35 130,500 -0.45(-0.29%)
Dec 19, 2019 159.50 160.00 157.53 157.80 87,261 -1.68(-1.05%)
Dec 18, 2019 156.54 160.87 155.20 159.48 90,580 +3.23(+2.07%)
Dec 17, 2019 164.05 164.12 155.45 156.25 169,037 -7.35(-4.49%)
Dec 16, 2019 171.98 171.98 163.26 163.60 104,768 -6.68(-3.92%)
Dec 13, 2019 173.44 174.03 169.84 170.28 106,200 -3.89(-2.23%)
Dec 12, 2019 168.45 174.94 168.25 174.17 101,426 +4.88(+2.88%)
Dec 11, 2019 163.40 169.52 162.93 169.29 67,046 +6.43(+3.95%)
Dec 10, 2019 164.75 165.09 162.59 162.86 72,865 -1.83(-1.11%)
Dec 09, 2019 164.72 165.70 163.26 164.69 53,156 -0.56(-0.34%)
Dec 06, 2019 164.72 167.35 164.72 165.25 73,300 +1.29(+0.79%)
Dec 05, 2019 161.92 164.35 161.92 163.96 43,456 +2.12(+1.31%)
Dec 04, 2019 162.79 164.62 161.18 161.84 54,671 -0.17(-0.10%)
Dec 03, 2019 160.68 162.82 159.76 162.01 53,871 -0.55(-0.34%)
Dec 02, 2019 165.87 166.75 161.50 162.56 57,913 -3.32(-2.00%)
Nov 29, 2019 166.00 166.84 165.15 165.88 25,100 -0.77(-0.46%)
Nov 27, 2019 166.21 167.42 164.62 166.65 58,400 +0.42(+0.25%)
Nov 26, 2019 165.39 166.81 164.17 166.23 59,840 +0.42(+0.25%)
Nov 25, 2019 162.59 166.25 162.59 165.81 76,286 +3.92(+2.42%)
Nov 22, 2019 158.42 162.23 157.17 161.89 76,300 +3.94(+2.49%)
Nov 21, 2019 156.24 158.13 153.90 157.95 80,827 +2.50(+1.61%)
Nov 20, 2019 160.62 161.90 154.60 155.45 129,986 -5.66(-3.51%)
Nov 19, 2019 160.98 162.43 160.04 161.11 77,858 +0.87(+0.54%)
Nov 18, 2019 161.65 164.50 158.57 160.24 78,011 -2.59(-1.59%)
Nov 15, 2019 162.08 163.81 161.76 162.83 74,000 +2.14(+1.33%)
Nov 14, 2019 159.62 163.53 159.62 160.69 60,998 -4.57(-2.77%)
Nov 13, 2019 165.21 165.97 163.91 165.26 52,664 -0.97(-0.58%)
Nov 12, 2019 166.83 167.44 165.51 166.23 38,056 -0.14(-0.08%)
Nov 11, 2019 166.26 166.86 164.84 166.37 66,528 -0.94(-0.56%)
Nov 08, 2019 167.34 168.15 164.45 167.31 55,900 -0.13(-0.08%)
Nov 07, 2019 167.02 168.03 166.50 167.44 69,525 +1.78(+1.07%)
Nov 06, 2019 163.41 166.75 163.12 165.66 71,274 +2.39(+1.46%)
Nov 05, 2019 164.05 165.71 163.24 163.27 85,739 -0.64(-0.39%)
Nov 04, 2019 163.51 164.45 161.78 163.91 73,695 +0.98(+0.60%)
Nov 01, 2019 163.65 168.19 159.77 162.93 115,900 +2.49(+1.55%)
Oct 31, 2019 162.18 162.18 158.53 160.44 86,864 -2.05(-1.26%)
Oct 30, 2019 163.19 163.19 160.74 162.49 78,986 -0.91(-0.56%)
Oct 29, 2019 161.85 163.71 161.58 163.40 67,106 +1.04(+0.64%)
Oct 28, 2019 161.07 162.59 160.53 162.36 91,861 +2.31(+1.44%)
Oct 25, 2019 159.09 161.43 157.69 160.05 85,500 +0.78(+0.49%)
Oct 24, 2019 158.97 159.42 154.49 159.27 76,797 +1.10(+0.70%)
Oct 23, 2019 160.32 160.94 157.82 158.17 103,734 -2.63(-1.64%)
Oct 22, 2019 162.94 164.54 160.37 160.80 76,286 -2.67(-1.63%)
Oct 21, 2019 163.82 164.51 162.25 163.47 79,264 +0.60(+0.37%)
Oct 18, 2019 163.32 164.18 162.21 162.87 87,400 -1.46(-0.89%)
Oct 17, 2019 161.60 164.70 160.26 164.33 100,060 +3.46(+2.15%)
Oct 16, 2019 160.95 163.32 159.83 160.87 106,184 -0.84(-0.52%)
Oct 15, 2019 159.79 163.40 159.06 161.71 69,550 +2.21(+1.39%)
Oct 14, 2019 159.00 160.24 157.84 159.50 73,322 -0.29(-0.18%)
Oct 11, 2019 156.73 161.85 154.25 159.79 78,200 +3.57(+2.29%)
Oct 10, 2019 156.03 157.86 154.89 156.22 57,599 +0.52(+0.33%)
Oct 09, 2019 154.76 161.56 153.69 155.70 65,993 +2.68(+1.75%)
Oct 08, 2019 156.46 157.17 152.55 153.02 46,390 -4.60(-2.92%)
Oct 07, 2019 156.65 158.55 154.89 157.62 107,752 +0.30(+0.19%)
Oct 04, 2019 156.30 157.58 155.63 157.32 69,100 +1.41(+0.90%)
Oct 03, 2019 156.97 158.22 153.58 155.91 70,972 -1.75(-1.11%)
Oct 02, 2019 157.46 158.66 153.99 157.66 81,093 -0.77(-0.49%)
Oct 01, 2019 166.65 167.77 158.05 158.43 90,043 -7.48(-4.51%)
Sep 30, 2019 165.05 167.25 165.05 165.91 108,508 +1.04(+0.63%)
Sep 27, 2019 165.11 166.88 162.51 164.87 86,500 +0.76(+0.46%)
Sep 26, 2019 169.54 170.65 163.79 164.11 89,045 -5.74(-3.38%)
Sep 25, 2019 165.50 170.62 162.34 169.85 101,496 +4.75(+2.88%)
Sep 24, 2019 168.35 168.41 163.32 165.10 181,949 -2.90(-1.73%)
Sep 23, 2019 166.08 168.56 165.58 168.00 113,000 +1.18(+0.71%)
Sep 20, 2019 162.43 167.29 162.11 166.82 264,600 +4.13(+2.54%)
Sep 19, 2019 165.55 165.89 162.13 162.69 100,547 -2.52(-1.53%)
Sep 18, 2019 164.63 165.51 163.40 165.21 158,577 +0.82(+0.50%)
Sep 17, 2019 166.43 166.97 163.71 164.39 72,133 -2.53(-1.52%)
Sep 16, 2019 167.00 170.14 165.35 166.92 116,645 -0.53(-0.32%)
Sep 13, 2019 163.20 168.26 161.60 167.45 111,300 +5.33(+3.29%)
Sep 12, 2019 159.38 162.58 154.83 162.12 131,911 +3.12(+1.96%)
Sep 11, 2019 159.69 159.69 157.59 159.00 139,879 +0.00(+0.00%)
Sep 10, 2019 159.08 160.67 156.78 159.00 81,040 -0.43(-0.27%)
Sep 09, 2019 160.00 160.59 158.18 159.43 79,419 -0.09(-0.06%)
Sep 06, 2019 160.44 161.00 159.38 159.52 86,900 -1.12(-0.70%)
Sep 05, 2019 158.57 162.60 157.44 160.64 113,023 +3.98(+2.54%)
Sep 04, 2019 157.99 157.99 156.08 156.66 95,403 +0.29(+0.19%)
Sep 03, 2019 158.36 158.36 153.25 156.37 118,065 -3.16(-1.98%)
Aug 30, 2019 160.00 160.50 158.41 159.53 55,100 -0.21(-0.13%)
Aug 29, 2019 157.67 160.33 157.45 159.74 81,994 +3.74(+2.40%)
Aug 28, 2019 153.00 156.79 152.31 156.00 63,806 +2.33(+1.52%)
Aug 27, 2019 151.92 154.59 150.23 153.67 102,784 +2.88(+1.91%)
Aug 26, 2019 150.96 153.27 149.98 150.79 83,604 -0.26(-0.17%)
Aug 23, 2019 158.35 159.55 150.41 151.05 79,000 -7.80(-4.91%)
Aug 22, 2019 158.23 159.81 157.10 158.85 107,314 +1.09(+0.69%)
Aug 21, 2019 159.37 159.50 157.31 157.76 71,887 +0.00(+0.00%)
Aug 20, 2019 157.80 159.30 156.11 157.76 72,398 -0.72(-0.45%)
Aug 19, 2019 161.88 162.44 158.03 158.48 65,598 -1.48(-0.93%)
Aug 16, 2019 158.21 160.57 158.21 159.96 49,700 +2.87(+1.83%)
Aug 15, 2019 156.95 157.51 154.02 157.09 70,455 +0.94(+0.60%)
Aug 14, 2019 158.88 159.92 156.14 156.15 57,326 -5.77(-3.56%)
Aug 13, 2019 158.29 162.55 158.29 161.92 49,961 +3.38(+2.13%)
Aug 12, 2019 159.53 160.67 158.54 158.54 38,368 -1.97(-1.23%)
Aug 09, 2019 162.41 162.52 159.78 160.51 59,000 -2.29(-1.41%)
Aug 08, 2019 159.86 163.37 158.26 162.80 64,258 +3.66(+2.30%)
Aug 07, 2019 156.11 160.36 155.22 159.14 89,745 +1.66(+1.05%)
Aug 06, 2019 157.66 160.86 154.99 157.48 93,219 +0.61(+0.39%)
Aug 05, 2019 159.00 162.70 155.44 156.87 128,318 -5.07(-3.13%)
Aug 02, 2019 159.53 163.20 158.72 161.94 102,800 +1.46(+0.91%)
Aug 01, 2019 159.98 166.88 155.90 160.48 136,404 -2.21(-1.36%)
Jul 31, 2019 164.82 167.55 161.90 162.69 129,460 -2.10(-1.27%)
Jul 30, 2019 161.56 164.91 161.14 164.79 94,715 +2.71(+1.67%)
Jul 29, 2019 163.94 164.46 161.90 162.08 67,714 -2.34(-1.42%)
Jul 26, 2019 162.20 164.87 161.35 164.42 47,700 +2.51(+1.55%)
Jul 25, 2019 164.44 164.44 161.69 161.91 77,380 -2.26(-1.38%)
Jul 24, 2019 163.53 165.67 162.74 164.17 128,999 -0.35(-0.21%)
Jul 23, 2019 161.60 165.09 161.60 164.52 77,457 +3.36(+2.08%)
Jul 22, 2019 161.26 162.88 160.56 161.16 69,136 -0.47(-0.29%)
Jul 19, 2019 161.48 164.39 161.22 161.63 71,000 -0.20(-0.12%)
Jul 18, 2019 160.16 162.44 159.37 161.83 63,696 +1.31(+0.82%)
Jul 17, 2019 163.91 163.91 160.38 160.52 62,712 -3.82(-2.32%)
Jul 16, 2019 163.23 165.62 163.23 164.34 93,513 +1.38(+0.85%)
Jul 15, 2019 164.22 164.22 161.54 162.96 86,822 -1.20(-0.73%)
Jul 12, 2019 163.01 165.43 163.01 164.16 77,700 +1.58(+0.97%)
Jul 11, 2019 163.05 163.45 161.40 162.58 100,820 -0.10(-0.06%)
Jul 10, 2019 163.40 163.92 161.13 162.68 65,261 -0.13(-0.08%)
Jul 09, 2019 161.70 162.97 160.61 162.81 91,215 -0.14(-0.09%)
Jul 08, 2019 165.16 166.01 161.90 162.95 103,822 -3.06(-1.84%)
Jul 05, 2019 166.16 167.08 164.98 166.01 91,400 -1.52(-0.91%)
Jul 03, 2019 168.45 169.88 166.94 167.53 77,900 -0.54(-0.32%)
Jul 02, 2019 169.12 169.12 166.36 168.07 119,026 -0.98(-0.58%)
Jul 01, 2019 169.14 171.54 166.37 169.05 127,531 +2.24(+1.34%)
Jun 28, 2019 163.75 167.47 163.70 166.81 239,800 +3.37(+2.06%)
Jun 27, 2019 160.71 163.73 159.97 163.44 113,160 +2.65(+1.65%)
Jun 26, 2019 163.91 164.07 160.76 160.79 114,250 -2.77(-1.69%)
Jun 25, 2019 161.97 164.54 160.77 163.56 165,934 +1.72(+1.06%)
Jun 24, 2019 162.00 162.54 161.01 161.84 160,048 -0.01(-0.01%)
Jun 21, 2019 159.65 162.41 159.15 161.85 197,700 +1.28(+0.80%)
Jun 20, 2019 156.12 161.53 154.90 160.57 161,155 +6.19(+4.01%)
Jun 19, 2019 151.97 154.51 151.15 154.38 73,444 +2.05(+1.35%)
Jun 18, 2019 151.14 153.03 150.52 152.33 87,643 +2.48(+1.65%)
Jun 17, 2019 150.88 151.59 149.35 149.85 80,652 -0.73(-0.48%)
Jun 14, 2019 153.85 154.40 150.33 150.58 63,000 -3.35(-2.18%)
Jun 13, 2019 153.39 154.89 152.22 153.93 99,228 +1.26(+0.83%)
Jun 12, 2019 149.24 153.89 148.50 152.67 120,905 +3.41(+2.28%)
Jun 11, 2019 150.18 151.23 147.93 149.26 86,925 +0.27(+0.18%)
Jun 10, 2019 150.09 153.19 148.64 148.99 78,698 -0.24(-0.16%)
Jun 07, 2019 150.86 151.85 149.02 149.23 75,300 -1.15(-0.76%)
Jun 06, 2019 148.90 151.47 147.80 150.38 110,771 +1.08(+0.72%)
Jun 05, 2019 149.13 149.83 147.32 149.30 85,421 +0.55(+0.37%)
Jun 04, 2019 144.71 148.88 144.71 148.75 129,906 +4.83(+3.36%)
Jun 03, 2019 142.66 144.79 142.04 143.92 130,021 +1.62(+1.14%)
May 31, 2019 141.69 142.90 140.75 142.30 93,400 -0.57(-0.40%)
May 30, 2019 143.90 144.97 142.06 142.87 105,974 -0.44(-0.31%)
May 29, 2019 145.39 145.50 142.46 143.31 117,326 -3.18(-2.17%)
May 28, 2019 147.79 149.80 146.34 146.49 131,191 -0.76(-0.52%)
May 24, 2019 146.67 147.30 142.76 147.25 143,300 +6.87(+4.89%)
May 23, 2019 141.99 141.99 134.50 140.38 195,730 +1.44(+1.04%)
May 22, 2019 138.06 139.47 136.61 138.94 120,839 +0.36(+0.26%)
May 21, 2019 136.44 138.88 136.39 138.58 100,390 +2.67(+1.96%)
May 20, 2019 134.91 136.56 134.32 135.91 83,738 +0.02(+0.01%)
May 17, 2019 137.03 139.08 135.84 135.89 91,900 -2.49(-1.80%)
May 16, 2019 137.14 141.22 137.06 138.38 67,362 +1.58(+1.15%)
May 15, 2019 134.37 137.10 133.99 136.80 85,686 +1.60(+1.18%)
May 14, 2019 134.15 137.53 133.28 135.20 87,765 +1.12(+0.84%)
May 13, 2019 134.85 136.11 132.33 134.08 119,941 -3.34(-2.43%)
May 10, 2019 137.65 139.40 134.45 137.42 74,400 -0.13(-0.09%)
May 09, 2019 136.16 138.74 134.94 137.55 49,000 +0.42(+0.31%)
May 08, 2019 137.64 138.60 136.88 137.13 65,251 -0.15(-0.11%)
May 07, 2019 139.82 139.82 136.49 137.28 77,638 -3.82(-2.71%)
May 06, 2019 140.31 141.77 140.22 141.10 110,231 -1.01(-0.71%)
May 03, 2019 139.50 142.19 139.13 142.11 66,700 +3.53(+2.55%)
May 02, 2019 138.00 138.71 136.24 138.58 82,283 +0.28(+0.20%)
May 01, 2019 138.20 140.50 137.24 138.30 94,122 +0.75(+0.55%)
Apr 30, 2019 137.46 138.00 135.66 137.55 101,868 -0.18(-0.13%)
Apr 29, 2019 134.87 138.45 134.87 137.73 92,695 +2.81(+2.08%)
Apr 26, 2019 132.95 135.45 131.35 134.92 70,900 +1.73(+1.30%)
Apr 25, 2019 133.10 133.70 131.82 133.19 136,524 -0.31(-0.23%)
Apr 24, 2019 132.22 134.27 132.22 133.50 84,162 +1.38(+1.04%)
Apr 23, 2019 130.44 133.00 129.77 132.12 101,603 +1.90(+1.46%)
Apr 22, 2019 130.63 130.63 129.51 130.22 66,138 -0.70(-0.53%)
Apr 18, 2019 129.14 131.64 128.84 130.92 104,700 +1.52(+1.17%)
Apr 17, 2019 130.89 131.47 128.42 129.40 163,370 -1.06(-0.81%)
Apr 16, 2019 130.58 130.83 129.39 130.46 107,708 +0.25(+0.19%)
Apr 15, 2019 129.37 131.27 129.37 130.21 74,015 +0.68(+0.52%)
Apr 12, 2019 130.38 131.01 129.05 129.53 68,000 +0.38(+0.29%)
Apr 11, 2019 128.30 129.32 127.56 129.15 74,248 +1.09(+0.85%)
Apr 10, 2019 125.76 128.50 125.35 128.06 97,582 +1.59(+1.26%)
Apr 09, 2019 129.62 129.62 125.30 126.47 99,719 -3.54(-2.72%)
Apr 08, 2019 132.57 132.57 128.71 130.01 120,845 -3.05(-2.29%)
Apr 05, 2019 132.16 133.15 131.21 133.06 95,600 +1.11(+0.84%)
Apr 04, 2019 132.49 134.06 131.22 131.95 98,191 -0.71(-0.54%)
Apr 03, 2019 130.50 134.22 130.08 132.66 134,607 +3.10(+2.39%)
Apr 02, 2019 128.57 130.34 127.57 129.56 277,506 +1.00(+0.78%)
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.