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

Wabtec Corp (NY: WAB )

169.48 -0.12 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.29 72.21 71.12 71.55 1,758,272 +0.24(+0.34%)
Apr 29, 2019 70.69 71.95 69.80 71.31 2,151,010 +0.57(+0.81%)
Apr 26, 2019 69.21 70.79 69.16 70.74 2,869,769 +1.71(+2.48%)
Apr 25, 2019 74.62 74.62 67.85 69.03 5,359,797 -4.95(-6.69%)
Apr 24, 2019 73.60 74.68 72.87 73.97 1,208,259 -0.15(-0.21%)
Apr 23, 2019 74.01 74.31 73.61 74.13 1,009,106 +0.23(+0.31%)
Apr 22, 2019 74.86 75.00 73.77 73.90 962,318 -1.38(-1.83%)
Apr 18, 2019 74.83 75.68 74.42 75.28 1,487,526 +0.84(+1.13%)
Apr 17, 2019 74.54 75.18 74.08 74.44 1,618,339 +0.09(+0.12%)
Apr 16, 2019 73.20 74.37 72.95 74.35 1,078,697 +1.28(+1.74%)
Apr 15, 2019 74.01 74.22 72.59 73.08 914,129 -1.09(-1.47%)
Apr 12, 2019 73.08 74.40 72.91 74.17 1,185,238 +1.77(+2.44%)
Apr 11, 2019 71.83 72.43 71.31 72.40 938,356 +0.57(+0.79%)
Apr 10, 2019 71.48 71.99 70.98 71.83 870,119 +0.40(+0.55%)
Apr 09, 2019 72.29 72.36 71.34 71.43 1,006,271 -1.42(-1.95%)
Apr 08, 2019 73.41 73.51 72.50 72.85 1,178,886 -0.79(-1.08%)
Apr 05, 2019 73.80 74.19 73.45 73.65 1,087,201 +0.15(+0.21%)
Apr 04, 2019 72.52 73.50 72.25 73.49 1,173,076 +1.06(+1.47%)
Apr 03, 2019 72.51 72.92 71.66 72.43 1,223,578 +0.21(+0.29%)
Apr 02, 2019 72.06 72.85 71.66 72.22 1,064,446 +0.09(+0.12%)
Apr 01, 2019 71.61 72.23 70.92 72.13 1,942,566 +0.92(+1.29%)
Mar 29, 2019 70.71 71.90 69.60 71.21 2,612,514 +0.74(+1.06%)
Mar 28, 2019 69.23 70.53 68.99 70.47 2,086,514 +0.93(+1.33%)
Mar 27, 2019 69.89 70.62 69.30 69.54 1,684,250 -0.18(-0.26%)
Mar 26, 2019 68.20 69.87 67.87 69.72 1,716,034 +2.09(+3.08%)
Mar 25, 2019 67.62 68.29 66.95 67.64 1,512,094 -0.03(-0.04%)
Mar 22, 2019 70.86 71.29 67.26 67.67 3,045,656 -3.69(-5.17%)
Mar 21, 2019 69.84 71.97 69.55 71.36 2,181,582 +1.34(+1.92%)
Mar 20, 2019 69.35 70.53 68.58 70.01 3,189,449 +0.14(+0.19%)
Mar 19, 2019 70.02 70.31 69.53 69.88 2,196,792 +0.23(+0.33%)
Mar 18, 2019 68.90 69.89 68.61 69.65 1,447,206 +0.95(+1.38%)
Mar 15, 2019 69.59 70.33 68.58 68.70 2,132,787 -1.10(-1.58%)
Mar 14, 2019 69.69 70.24 69.55 69.80 1,867,321 -0.20(-0.29%)
Mar 13, 2019 69.35 70.21 69.16 70.00 2,623,005 +0.66(+0.95%)
Mar 12, 2019 68.58 69.87 68.35 69.35 2,003,743 +0.66(+0.96%)
Mar 11, 2019 67.33 68.91 67.18 68.69 2,042,260 +0.96(+1.41%)
Mar 08, 2019 66.56 67.88 66.04 67.73 2,403,190 +0.38(+0.56%)
Mar 07, 2019 66.45 67.37 65.77 67.36 2,074,417 +0.70(+1.04%)
Mar 06, 2019 70.05 70.19 66.27 66.66 3,728,893 -3.90(-5.53%)
Mar 05, 2019 70.55 70.95 69.79 70.56 2,637,762 -0.57(-0.80%)
Mar 04, 2019 69.55 71.46 69.55 71.13 2,437,491 +1.18(+1.68%)
Mar 01, 2019 70.28 71.59 68.74 69.96 3,912,249 -0.81(-1.15%)
Feb 28, 2019 72.69 72.69 68.77 70.77 4,430,489 -1.68(-2.32%)
Feb 27, 2019 70.97 73.62 69.77 72.45 5,422,580 +1.00(+1.41%)
Feb 26, 2019 73.73 74.93 70.71 71.44 28,593,996 -3.96(-5.25%)
Feb 25, 2019 70.95 77.72 70.95 75.40 5,009,866 +4.54(+6.41%)
Feb 22, 2019 70.25 71.60 69.80 70.86 1,868,595 -0.21(-0.30%)
Feb 21, 2019 72.27 72.75 70.61 71.08 1,313,817 -1.45(-2.00%)
Feb 20, 2019 72.41 73.16 71.47 72.52 873,606 +0.49(+0.68%)
Feb 19, 2019 71.92 73.16 71.72 72.03 1,080,396 -0.34(-0.47%)
Feb 15, 2019 69.84 72.45 69.84 72.37 1,065,876 +2.77(+3.98%)
Feb 14, 2019 70.68 70.97 69.25 69.60 1,049,203 -1.28(-1.80%)
Feb 13, 2019 68.42 70.95 68.42 70.87 1,335,621 +2.71(+3.98%)
Feb 12, 2019 71.92 72.35 68.02 68.16 1,667,062 -3.19(-4.47%)
Feb 11, 2019 71.58 71.77 70.85 71.35 710,637 +0.44(+0.63%)
Feb 08, 2019 70.28 70.96 69.16 70.90 1,026,330 +0.12(+0.16%)
Feb 07, 2019 69.88 70.81 69.28 70.79 750,272 +0.69(+0.98%)
Feb 06, 2019 69.92 70.41 69.52 70.10 775,528 +0.01(+0.01%)
Feb 05, 2019 68.91 70.19 68.88 70.09 1,051,981 +1.41(+2.05%)
Feb 04, 2019 67.53 68.75 66.88 68.68 855,387 +1.15(+1.70%)
Feb 01, 2019 66.62 67.60 65.60 67.53 1,465,514 +0.84(+1.26%)
Jan 31, 2019 66.03 67.34 65.40 66.70 1,061,923 +0.73(+1.11%)
Jan 30, 2019 67.11 67.11 65.50 65.96 1,056,705 -0.48(-0.73%)
Jan 29, 2019 65.12 67.66 65.09 66.45 1,981,900 +1.54(+2.38%)
Jan 28, 2019 64.86 65.17 62.77 64.90 3,534,759 -1.20(-1.81%)
Jan 25, 2019 69.64 72.55 63.43 66.10 6,578,276 -2.40(-3.51%)
Jan 24, 2019 67.59 69.09 67.42 68.50 782,033 +0.75(+1.11%)
Jan 23, 2019 69.67 69.88 67.55 67.75 1,415,165 -1.64(-2.36%)
Jan 22, 2019 71.74 72.54 68.90 69.39 1,257,907 -3.57(-4.89%)
Jan 18, 2019 72.16 73.63 71.82 72.95 809,231 +1.37(+1.91%)
Jan 17, 2019 68.87 71.95 68.87 71.59 941,740 +2.20(+3.17%)
Jan 16, 2019 68.80 70.05 68.15 69.39 744,058 +0.76(+1.11%)
Jan 15, 2019 70.07 70.19 68.02 68.62 774,301 -1.33(-1.90%)
Jan 14, 2019 70.23 71.23 69.69 69.96 520,086 -0.92(-1.29%)
Jan 11, 2019 70.09 71.02 69.78 70.87 533,508 +0.37(+0.52%)
Jan 10, 2019 69.70 70.83 69.16 70.51 813,608 +0.78(+1.12%)
Jan 09, 2019 69.16 71.49 68.33 69.72 1,249,658 +1.25(+1.83%)
Jan 08, 2019 68.66 69.08 67.14 68.47 2,311,149 +0.41(+0.61%)
Jan 07, 2019 68.89 69.68 67.72 68.06 1,917,188 -0.66(-0.95%)
Jan 04, 2019 68.13 70.83 67.89 68.71 1,476,195 +1.71(+2.55%)
Jan 03, 2019 67.70 68.12 65.55 67.00 987,284 -1.33(-1.95%)
Jan 02, 2019 66.58 69.15 65.77 68.34 734,706 +0.59(+0.87%)
Dec 31, 2018 66.32 67.75 65.96 67.75 872,796 +1.68(+2.54%)
Dec 28, 2018 67.71 68.16 65.35 66.07 1,111,812 -1.59(-2.35%)
Dec 27, 2018 66.36 67.76 64.89 67.66 1,260,009 +0.18(+0.27%)
Dec 26, 2018 64.29 67.57 63.12 67.48 1,075,738 +3.56(+5.57%)
Dec 24, 2018 65.23 65.61 63.40 63.92 577,474 -1.74(-2.64%)
Dec 21, 2018 66.94 67.94 65.06 65.65 1,806,669 -1.41(-2.10%)
Dec 20, 2018 68.24 69.05 66.16 67.06 1,225,518 -1.46(-2.13%)
Dec 19, 2018 68.87 70.66 67.83 68.52 1,999,075 -0.02(-0.03%)
Dec 18, 2018 69.99 70.70 68.03 68.54 1,404,432 -0.91(-1.31%)
Dec 17, 2018 70.66 71.41 68.75 69.44 1,243,113 -1.22(-1.72%)
Dec 14, 2018 71.73 73.22 70.31 70.66 1,477,854 -1.95(-2.68%)
Dec 13, 2018 77.03 78.09 72.28 72.61 1,395,745 -3.76(-4.92%)
Dec 12, 2018 78.79 79.29 76.05 76.37 1,554,285 -1.14(-1.47%)
Dec 11, 2018 81.08 81.19 77.00 77.51 1,123,079 -1.97(-2.48%)
Dec 10, 2018 81.68 81.97 78.53 79.47 955,454 -2.12(-2.60%)
Dec 07, 2018 85.13 85.90 81.15 81.60 1,035,078 -3.59(-4.21%)
Dec 06, 2018 83.78 85.22 81.86 85.18 1,356,860 -0.63(-0.73%)
Dec 04, 2018 88.94 88.94 85.35 85.81 1,274,509 -3.77(-4.21%)
Dec 03, 2018 93.06 93.06 88.80 89.58 1,318,449 -1.65(-1.81%)
Nov 30, 2018 88.96 91.63 88.52 91.23 1,228,780 +1.87(+2.09%)
Nov 29, 2018 87.86 89.73 87.86 89.36 1,372,928 +0.84(+0.95%)
Nov 28, 2018 85.56 88.85 84.88 88.52 955,021 +3.48(+4.09%)
Nov 27, 2018 84.91 85.62 83.98 85.04 583,711 -0.11(-0.12%)
Nov 26, 2018 83.41 85.33 83.36 85.14 677,593 +2.49(+3.01%)
Nov 23, 2018 81.84 83.59 81.84 82.66 257,680 -0.34(-0.41%)
Nov 21, 2018 82.99 82.99 82.99 0 +1.11(+1.35%)
Nov 20, 2018 83.04 83.23 81.29 81.88 1,275,585 -2.31(-2.75%)
Nov 19, 2018 83.31 84.56 82.23 84.20 945,560 +0.32(+0.38%)
Nov 16, 2018 83.16 84.23 81.79 83.88 698,693 +0.90(+1.08%)
Nov 15, 2018 78.97 83.18 78.97 82.98 963,899 +3.18(+3.99%)
Nov 14, 2018 80.50 81.62 78.95 79.80 467,663 -0.24(-0.30%)
Nov 13, 2018 80.91 82.66 79.62 80.04 780,874 -0.84(-1.04%)
Nov 12, 2018 84.07 84.07 79.14 80.88 857,721 -2.95(-3.52%)
Nov 09, 2018 82.88 84.14 82.30 83.83 1,139,801 -0.42(-0.50%)
Nov 08, 2018 83.46 84.29 82.91 84.25 809,152 +0.29(+0.34%)
Nov 07, 2018 82.09 84.02 81.10 83.96 909,592 +2.45(+3.00%)
Nov 06, 2018 80.89 82.88 80.14 81.52 891,668 +0.51(+0.63%)
Nov 05, 2018 81.90 83.18 80.32 81.01 990,141 -0.99(-1.21%)
Nov 02, 2018 82.82 83.48 79.77 82.00 1,321,737 +0.24(+0.29%)
Nov 01, 2018 78.94 82.82 78.82 81.76 1,406,995 +2.77(+3.51%)
Oct 31, 2018 82.72 84.60 78.38 78.98 2,200,872 -3.45(-4.18%)
Oct 30, 2018 81.59 83.20 78.38 82.43 5,238,724 -4.30(-4.96%)
Oct 29, 2018 86.46 87.56 84.38 86.74 1,610,383 +1.59(+1.87%)
Oct 26, 2018 87.00 87.75 84.69 85.15 1,411,874 -2.55(-2.91%)
Oct 25, 2018 88.12 89.26 86.51 87.70 745,513 -0.08(-0.09%)
Oct 24, 2018 91.33 92.52 87.24 87.78 945,454 -3.77(-4.12%)
Oct 23, 2018 90.53 92.31 88.75 91.55 942,729 -1.95(-2.09%)
Oct 22, 2018 93.03 93.68 92.02 93.50 747,515 +1.26(+1.37%)
Oct 19, 2018 94.58 95.14 91.99 92.24 463,667 -2.16(-2.28%)
Oct 18, 2018 96.10 96.72 94.03 94.40 559,351 -1.96(-2.04%)
Oct 17, 2018 95.83 97.30 95.59 96.36 575,562 -0.25(-0.26%)
Oct 16, 2018 94.58 96.69 93.58 96.62 527,407 +3.23(+3.45%)
Oct 15, 2018 92.22 94.01 92.22 93.39 553,123 +1.49(+1.62%)
Oct 12, 2018 94.33 94.33 90.40 91.90 1,220,177 -1.41(-1.51%)
Oct 11, 2018 95.18 96.67 93.19 93.30 1,114,597 -2.55(-2.66%)
Oct 10, 2018 97.85 98.38 95.60 95.85 1,229,360 -2.65(-2.69%)
Oct 09, 2018 98.53 99.48 97.96 98.50 1,289,992 -0.50(-0.51%)
Oct 08, 2018 100.34 100.87 97.33 99.00 554,600 -1.43(-1.43%)
Oct 05, 2018 100.93 101.40 100.02 100.44 866,689 -1.15(-1.13%)
Oct 04, 2018 100.91 102.19 100.47 101.58 683,957 +0.50(+0.50%)
Oct 03, 2018 100.25 102.20 99.68 101.08 698,935 +1.23(+1.23%)
Oct 02, 2018 99.93 101.19 98.96 99.85 516,249 -0.28(-0.28%)
Oct 01, 2018 101.83 103.06 99.57 100.13 663,036 -0.87(-0.86%)
Sep 28, 2018 102.78 103.31 100.97 101.00 608,011 -1.94(-1.88%)
Sep 27, 2018 102.74 104.25 102.10 102.93 809,987 +0.21(+0.21%)
Sep 26, 2018 102.44 103.67 101.98 102.72 1,117,057 -0.06(-0.06%)
Sep 25, 2018 102.38 103.14 102.07 102.78 703,592 +1.07(+1.05%)
Sep 24, 2018 100.62 101.83 100.51 101.71 755,468 +0.66(+0.66%)
Sep 21, 2018 101.15 102.45 100.49 101.05 1,130,663 -0.41(-0.41%)
Sep 20, 2018 101.86 102.61 100.70 101.46 743,167 -0.01(-0.01%)
Sep 19, 2018 102.08 102.08 100.93 101.47 1,353,863 -0.01(-0.01%)
Sep 18, 2018 101.62 102.56 99.73 101.48 1,799,420 +0.27(+0.27%)
Sep 17, 2018 96.36 101.39 95.64 101.21 2,541,696 +6.64(+7.02%)
Sep 14, 2018 107.68 107.85 92.98 94.57 6,836,938 -13.40(-12.41%)
Sep 13, 2018 109.05 109.05 107.47 107.97 458,719 -0.72(-0.66%)
Sep 12, 2018 109.42 109.85 108.12 108.69 538,215 -0.82(-0.75%)
Sep 11, 2018 107.78 109.51 106.50 109.51 723,813 +1.07(+0.98%)
Sep 10, 2018 110.63 111.13 108.29 108.44 853,915 -1.83(-1.66%)
Sep 07, 2018 108.57 110.44 108.26 110.27 745,606 +1.45(+1.34%)
Sep 06, 2018 108.40 109.07 107.93 108.82 818,104 +0.41(+0.38%)
Sep 05, 2018 105.74 108.42 105.62 108.40 1,004,508 +2.89(+2.74%)
Sep 04, 2018 104.51 105.78 104.14 105.51 787,265 +1.20(+1.15%)
Aug 31, 2018 104.31 104.31 104.31 0 -0.17(-0.17%)
Aug 30, 2018 104.50 105.12 104.13 104.48 541,767 -0.47(-0.45%)
Aug 29, 2018 106.42 106.42 104.95 104.95 550,018 -1.03(-0.97%)
Aug 28, 2018 106.81 106.81 105.92 105.98 549,675 -0.46(-0.43%)
Aug 27, 2018 105.58 106.66 105.58 106.45 508,441 +1.25(+1.19%)
Aug 24, 2018 105.00 105.47 104.55 105.19 687,660 +0.40(+0.39%)
Aug 23, 2018 105.89 105.89 104.66 104.79 400,508 -1.23(-1.16%)
Aug 22, 2018 106.09 106.50 105.61 106.02 468,998 -0.30(-0.28%)
Aug 21, 2018 106.41 106.65 106.25 106.32 804,199 +0.18(+0.17%)
Aug 20, 2018 106.01 106.37 105.68 106.14 533,649 +0.24(+0.23%)
Aug 17, 2018 105.33 106.42 103.74 105.90 747,060 -0.63(-0.59%)
Aug 16, 2018 106.14 107.17 105.77 106.52 577,755 +0.92(+0.87%)
Aug 15, 2018 106.78 107.35 104.75 105.61 783,561 -1.92(-1.78%)
Aug 14, 2018 107.07 108.33 107.07 107.53 748,882 +0.46(+0.43%)
Aug 13, 2018 107.33 109.23 106.67 107.06 1,552,605 +0.65(+0.62%)
Aug 10, 2018 106.92 107.37 106.21 106.41 573,119 -0.96(-0.90%)
Aug 09, 2018 108.84 109.35 107.32 107.37 558,596 -1.34(-1.23%)
Aug 08, 2018 109.52 109.80 108.70 108.71 681,436 -0.70(-0.64%)
Aug 07, 2018 109.73 110.48 109.15 109.41 597,192 +0.19(+0.18%)
Aug 06, 2018 109.18 110.17 108.46 109.22 651,546 +0.31(+0.28%)
Aug 03, 2018 107.66 109.07 107.37 108.91 596,287 +1.12(+1.04%)
Aug 02, 2018 105.70 108.12 105.55 107.79 599,654 +1.38(+1.29%)
Aug 01, 2018 105.57 106.56 103.74 106.41 730,820 +0.29(+0.27%)
Jul 31, 2018 105.27 107.14 105.24 106.12 1,040,648 +1.37(+1.30%)
Jul 30, 2018 104.75 106.45 104.39 104.76 1,038,326 +0.52(+0.50%)
Jul 27, 2018 105.28 105.28 102.94 104.24 951,190 -0.50(-0.48%)
Jul 26, 2018 105.47 107.48 104.64 104.74 1,965,278 -0.76(-0.72%)
Jul 25, 2018 103.32 105.64 103.32 105.50 1,615,965 +2.52(+2.45%)
Jul 24, 2018 100.13 103.11 98.65 102.98 1,723,682 +1.69(+1.67%)
Jul 23, 2018 100.18 101.28 99.30 101.28 1,319,265 +0.55(+0.54%)
Jul 20, 2018 100.93 101.44 100.15 100.74 727,499 -0.07(-0.07%)
Jul 19, 2018 99.33 101.04 99.33 100.80 860,486 +0.90(+0.91%)
Jul 18, 2018 98.77 99.95 98.16 99.90 744,620 +1.40(+1.43%)
Jul 17, 2018 98.69 99.30 98.05 98.49 638,044 -0.35(-0.35%)
Jul 16, 2018 100.42 100.51 98.83 98.84 634,337 -1.27(-1.27%)
Jul 13, 2018 99.61 101.10 99.61 100.11 728,927 +0.37(+0.38%)
Jul 12, 2018 98.90 99.81 97.47 99.74 750,561 +1.44(+1.47%)
Jul 11, 2018 96.93 98.45 96.74 98.29 604,023 +0.30(+0.30%)
Jul 10, 2018 97.72 98.39 96.98 97.99 868,796 +0.20(+0.21%)
Jul 09, 2018 96.90 98.19 96.90 97.79 799,058 +1.50(+1.56%)
Jul 06, 2018 95.92 96.85 95.76 96.29 595,244 +0.29(+0.30%)
Jul 05, 2018 96.47 96.51 95.06 96.00 843,414 +0.49(+0.51%)
Jul 03, 2018 95.51 95.51 95.51 0 +0.14(+0.15%)
Jul 02, 2018 94.40 95.72 93.68 95.37 603,015 +0.54(+0.57%)
Jun 29, 2018 94.54 95.74 94.06 94.83 987,386 +0.41(+0.44%)
Jun 28, 2018 94.47 95.21 93.76 94.42 776,181 -0.24(-0.25%)
Jun 27, 2018 95.26 96.38 94.61 94.66 789,679 -0.01(-0.01%)
Jun 26, 2018 95.32 95.54 94.47 94.67 546,568 -0.25(-0.26%)
Jun 25, 2018 96.59 96.67 94.39 94.92 844,644 -1.95(-2.02%)
Jun 22, 2018 97.46 97.94 96.36 96.87 991,171 +0.26(+0.27%)
Jun 21, 2018 98.46 98.93 96.33 96.61 575,203 -2.10(-2.12%)
Jun 20, 2018 98.53 98.86 98.13 98.71 537,051 +0.56(+0.57%)
Jun 19, 2018 97.53 98.46 97.08 98.15 698,517 -0.55(-0.56%)
Jun 18, 2018 97.86 99.12 97.18 98.70 543,103 +0.13(+0.13%)
Jun 15, 2018 98.98 98.13 98.57 876,598 +0.44(+0.45%)
Jun 14, 2018 97.40 98.22 97.06 98.13 520,175 +0.94(+0.97%)
Jun 13, 2018 99.09 99.20 97.07 97.19 726,076 -1.87(-1.88%)
Jun 12, 2018 98.73 100.25 98.46 99.05 465,060 +0.17(+0.18%)
Jun 11, 2018 98.71 99.06 97.96 98.88 367,502 +0.10(+0.10%)
Jun 08, 2018 98.07 99.07 97.84 98.78 857,659 +0.78(+0.80%)
Jun 07, 2018 97.81 98.22 97.17 98.00 434,974 +0.28(+0.29%)
Jun 06, 2018 98.02 97.72 744,428 +1.51(+1.57%)
Jun 05, 2018 95.43 96.28 94.98 96.21 753,475 +0.92(+0.97%)
Jun 04, 2018 96.35 97.12 95.02 95.29 617,371 -0.82(-0.85%)
Jun 01, 2018 94.81 96.23 94.31 96.11 881,489 +2.31(+2.46%)
May 31, 2018 94.67 94.71 93.17 93.80 723,988 -0.83(-0.87%)
May 30, 2018 93.71 95.20 93.54 94.63 733,022 +1.45(+1.56%)
May 29, 2018 93.53 93.84 92.39 93.17 735,651 -0.46(-0.49%)
May 25, 2018 93.64 93.64 93.64 0 +0.33(+0.35%)
May 24, 2018 92.77 93.73 92.60 93.31 469,436 +0.33(+0.35%)
May 23, 2018 93.21 93.36 91.59 92.98 800,966 -0.78(-0.83%)
May 22, 2018 95.28 95.99 93.60 93.76 1,270,489 -1.04(-1.10%)
May 21, 2018 91.65 96.46 91.39 94.80 3,368,729 +3.23(+3.53%)
May 18, 2018 90.76 91.76 90.76 91.57 428,529 +1.00(+1.10%)
May 17, 2018 90.83 91.34 90.06 90.57 617,594 -0.40(-0.44%)
May 16, 2018 89.67 91.54 89.67 90.97 716,835 +1.33(+1.48%)
May 15, 2018 89.06 89.65 88.46 89.64 570,768 +0.01(+0.01%)
May 14, 2018 90.61 91.90 89.43 89.63 761,050 +0.12(+0.13%)
May 11, 2018 90.42 90.63 89.09 89.52 500,371 -0.74(-0.82%)
May 10, 2018 89.92 90.70 89.77 90.26 960,183 +0.44(+0.49%)
May 09, 2018 88.53 90.16 88.44 89.82 1,016,728 +1.35(+1.53%)
May 08, 2018 87.68 88.97 87.16 88.46 1,165,548 +0.91(+1.04%)
May 07, 2018 86.66 88.35 84.41 87.55 399,588 +1.11(+1.29%)
May 04, 2018 84.79 87.01 84.44 86.44 425,425 +1.33(+1.56%)
May 03, 2018 84.11 85.78 83.25 85.11 547,093 +0.94(+1.12%)
May 02, 2018 84.99 85.53 83.98 84.17 739,789 -1.07(-1.25%)
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.