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, 2021 192.72 198.18 191.51 196.77 194,086 +4.43(+2.30%)
Mar 30, 2021 188.91 193.54 188.65 192.34 76,674 +3.08(+1.63%)
Mar 29, 2021 193.91 202.98 188.52 189.26 92,177 -4.67(-2.41%)
Mar 26, 2021 190.35 194.44 188.70 193.93 80,100 +4.87(+2.58%)
Mar 25, 2021 183.39 190.28 178.10 189.06 76,523 +4.11(+2.22%)
Mar 24, 2021 187.24 204.26 184.65 184.95 75,387 -0.40(-0.22%)
Mar 23, 2021 189.39 190.70 184.95 185.35 110,937 -5.84(-3.05%)
Mar 22, 2021 196.10 196.10 189.21 191.19 95,724 -4.58(-2.34%)
Mar 19, 2021 198.88 198.88 194.19 195.77 229,800 -3.96(-1.98%)
Mar 18, 2021 204.06 206.64 197.89 199.73 140,711 -3.63(-1.79%)
Mar 17, 2021 199.10 203.92 197.49 203.36 144,413 +3.35(+1.67%)
Mar 16, 2021 202.49 203.87 197.78 200.01 110,014 -3.61(-1.77%)
Mar 15, 2021 200.24 204.49 199.48 203.62 93,089 +2.62(+1.30%)
Mar 12, 2021 194.12 201.23 194.12 201.00 122,300 +6.46(+3.32%)
Mar 11, 2021 189.91 196.56 184.50 194.54 243,062 +5.53(+2.93%)
Mar 10, 2021 189.61 191.85 187.39 189.01 200,551 +0.49(+0.26%)
Mar 09, 2021 189.57 192.53 188.16 188.52 109,384 -1.11(-0.59%)
Mar 08, 2021 196.54 196.54 183.57 189.63 188,500 -5.20(-2.67%)
Mar 05, 2021 194.22 195.71 187.94 194.83 167,100 +2.14(+1.11%)
Mar 04, 2021 201.58 202.34 191.30 192.69 153,182 -7.94(-3.96%)
Mar 03, 2021 198.94 203.96 198.66 200.63 55,419 +3.25(+1.65%)
Mar 02, 2021 203.39 204.82 197.35 197.38 78,751 -5.31(-2.62%)
Mar 01, 2021 203.55 204.82 200.73 202.69 85,183 +3.63(+1.82%)
Feb 26, 2021 198.12 204.04 192.71 199.06 167,500 -0.60(-0.30%)
Feb 25, 2021 199.05 201.87 197.33 199.66 128,501 -0.31(-0.16%)
Feb 24, 2021 195.33 202.72 194.69 199.97 143,796 +5.17(+2.65%)
Feb 23, 2021 194.89 197.12 188.39 194.80 111,420 -0.64(-0.33%)
Feb 22, 2021 189.95 196.28 188.50 195.44 98,462 +5.36(+2.82%)
Feb 19, 2021 185.18 190.79 185.18 190.08 104,000 +5.88(+3.19%)
Feb 18, 2021 183.45 186.23 182.33 184.20 115,646 +0.20(+0.11%)
Feb 17, 2021 184.22 186.13 183.03 184.00 59,213 -1.97(-1.06%)
Feb 16, 2021 178.82 188.46 178.82 185.97 51,172 +0.23(+0.12%)
Feb 12, 2021 182.92 186.63 182.92 185.74 50,100 +1.93(+1.05%)
Feb 11, 2021 186.78 187.18 180.17 183.81 129,117 -1.15(-0.62%)
Feb 10, 2021 184.81 187.32 182.97 184.96 82,769 +0.12(+0.06%)
Feb 09, 2021 178.93 185.34 172.87 184.84 76,067 +3.26(+1.80%)
Feb 08, 2021 181.25 183.70 179.04 181.58 106,076 +1.74(+0.97%)
Feb 05, 2021 182.54 182.77 178.95 179.84 90,400 -0.14(-0.08%)
Feb 04, 2021 178.99 182.15 178.99 179.98 98,742 +0.41(+0.23%)
Feb 03, 2021 179.05 181.13 176.26 179.57 76,945 -1.06(-0.59%)
Feb 02, 2021 177.70 181.84 173.91 180.63 123,354 +5.92(+3.39%)
Feb 01, 2021 169.63 177.06 163.32 174.71 155,188 +7.38(+4.41%)
Jan 29, 2021 173.30 173.30 160.51 167.33 305,800 -7.42(-4.25%)
Jan 28, 2021 172.39 176.16 170.15 174.75 216,578 +5.12(+3.02%)
Jan 27, 2021 173.28 173.51 167.17 169.63 147,475 -7.44(-4.20%)
Jan 26, 2021 182.79 182.79 176.79 177.07 103,596 -4.32(-2.38%)
Jan 25, 2021 183.26 183.48 178.87 181.39 134,133 -3.39(-1.83%)
Jan 22, 2021 182.22 185.34 181.51 184.78 107,200 +0.11(+0.06%)
Jan 21, 2021 185.26 186.72 183.03 184.67 57,147 -0.76(-0.41%)
Jan 20, 2021 186.88 188.16 185.16 185.43 77,031 -1.08(-0.58%)
Jan 19, 2021 187.88 189.04 185.73 186.51 107,605 +0.53(+0.28%)
Jan 15, 2021 185.52 188.81 183.19 185.98 87,500 -1.78(-0.95%)
Jan 14, 2021 183.94 189.97 183.94 187.76 94,317 +5.22(+2.86%)
Jan 13, 2021 186.33 186.33 181.25 182.54 206,458 -3.58(-1.92%)
Jan 12, 2021 186.40 187.55 185.64 186.12 93,450 -0.19(-0.10%)
Jan 11, 2021 186.78 188.07 184.60 186.31 104,095 +0.32(+0.17%)
Jan 08, 2021 187.36 187.56 182.27 185.99 179,600 -1.27(-0.68%)
Jan 07, 2021 186.16 189.64 185.29 187.26 67,404 +1.54(+0.83%)
Jan 06, 2021 177.65 187.39 177.65 185.72 181,181 +11.50(+6.60%)
Jan 05, 2021 173.54 177.19 173.54 174.22 88,447 +0.93(+0.54%)
Jan 04, 2021 180.77 180.77 171.00 173.29 121,152 -5.75(-3.21%)
Dec 31, 2020 179.04 179.04 179.04 106,952 -0.59(-0.33%)
Dec 30, 2020 178.38 182.37 178.01 179.63 106,952 +1.21(+0.68%)
Dec 29, 2020 184.14 184.14 177.35 178.42 49,971 -4.39(-2.40%)
Dec 28, 2020 183.16 185.13 182.22 182.81 64,398 +1.41(+0.78%)
Dec 24, 2020 178.98 181.93 176.53 181.40 36,000 +2.47(+1.38%)
Dec 23, 2020 177.50 179.74 175.74 178.93 93,836 +1.78(+1.00%)
Dec 22, 2020 179.41 180.74 176.46 177.15 83,879 -1.98(-1.11%)
Dec 21, 2020 177.15 180.17 176.55 179.13 87,316 -2.47(-1.36%)
Dec 18, 2020 182.89 184.83 177.77 181.60 330,200 -0.40(-0.22%)
Dec 17, 2020 179.83 183.12 178.89 182.00 119,723 +2.19(+1.22%)
Dec 16, 2020 181.09 181.18 177.47 179.81 116,806 -0.27(-0.15%)
Dec 15, 2020 177.96 180.37 174.54 180.08 104,894 +4.10(+2.33%)
Dec 14, 2020 178.74 178.74 175.31 175.98 111,702 -0.12(-0.07%)
Dec 11, 2020 174.84 177.04 173.46 176.10 113,600 -0.90(-0.51%)
Dec 10, 2020 178.59 179.65 174.13 177.00 129,862 -2.53(-1.41%)
Dec 09, 2020 182.84 182.84 175.32 179.53 151,852 -1.48(-0.82%)
Dec 08, 2020 173.23 181.33 173.23 181.01 133,316 +5.64(+3.22%)
Dec 07, 2020 175.28 176.33 171.30 175.37 161,608 -0.61(-0.35%)
Dec 04, 2020 169.90 178.56 169.90 175.98 172,500 +7.67(+4.56%)
Dec 03, 2020 168.71 170.14 167.13 168.31 60,953 -0.84(-0.50%)
Dec 02, 2020 167.59 170.63 166.56 169.15 108,810 +1.30(+0.77%)
Dec 01, 2020 171.37 171.82 166.75 167.85 147,487 -0.99(-0.59%)
Nov 30, 2020 173.04 173.04 166.47 168.84 240,172 -5.79(-3.32%)
Nov 27, 2020 177.72 177.72 173.49 174.63 64,300 -3.47(-1.95%)
Nov 25, 2020 177.50 178.98 173.29 178.10 183,500 -0.21(-0.12%)
Nov 24, 2020 174.47 178.78 172.62 178.31 181,274 +6.69(+3.90%)
Nov 23, 2020 169.68 171.96 168.93 171.62 141,910 +3.12(+1.85%)
Nov 20, 2020 168.56 171.60 165.12 168.50 202,700 -2.55(-1.49%)
Nov 19, 2020 173.59 173.60 163.21 171.05 302,362 -3.80(-2.17%)
Nov 18, 2020 173.47 176.82 171.94 174.85 282,034 +2.40(+1.39%)
Nov 17, 2020 169.13 172.79 167.41 172.45 173,255 +0.10(+0.06%)
Nov 16, 2020 165.93 173.19 160.40 172.35 190,635 +10.99(+6.81%)
Nov 13, 2020 159.04 161.56 157.97 161.36 139,500 +4.12(+2.62%)
Nov 12, 2020 155.25 157.88 145.79 157.24 225,542 +0.27(+0.17%)
Nov 11, 2020 154.74 157.54 151.81 156.97 202,611 +2.13(+1.38%)
Nov 10, 2020 147.82 155.15 146.60 154.84 239,278 +9.07(+6.22%)
Nov 09, 2020 142.67 147.37 134.89 145.77 191,839 +18.22(+14.28%)
Nov 06, 2020 128.17 129.35 126.64 127.55 97,600 +0.04(+0.03%)
Nov 05, 2020 127.41 132.20 126.26 127.51 216,824 +0.77(+0.61%)
Nov 04, 2020 128.67 130.08 124.89 126.74 132,216 -4.02(-3.07%)
Nov 03, 2020 130.33 132.74 129.28 130.76 127,001 +2.81(+2.20%)
Nov 02, 2020 120.42 128.30 120.42 127.95 195,249 +8.90(+7.48%)
Oct 30, 2020 116.77 120.73 116.77 119.05 130,200 +0.34(+0.29%)
Oct 29, 2020 114.71 119.03 114.49 118.71 181,221 +3.04(+2.63%)
Oct 28, 2020 120.10 121.16 115.39 115.67 132,093 -6.91(-5.64%)
Oct 27, 2020 124.72 125.76 121.89 122.58 125,648 -2.44(-1.95%)
Oct 26, 2020 125.80 126.36 124.64 125.02 156,323 -2.61(-2.04%)
Oct 23, 2020 127.60 127.92 125.27 127.63 137,100 +1.23(+0.97%)
Oct 22, 2020 125.94 126.72 125.25 126.40 81,265 +0.63(+0.50%)
Oct 21, 2020 125.68 127.17 125.50 125.77 81,801 +0.13(+0.10%)
Oct 20, 2020 125.35 126.52 125.06 125.64 131,050 +1.37(+1.10%)
Oct 19, 2020 126.49 127.07 124.18 124.27 79,555 -1.51(-1.20%)
Oct 16, 2020 125.26 127.85 123.08 125.78 79,900 +0.47(+0.38%)
Oct 15, 2020 122.05 125.40 121.66 125.31 96,112 +1.28(+1.03%)
Oct 14, 2020 124.07 126.96 123.39 124.03 67,954 -0.52(-0.42%)
Oct 13, 2020 126.77 128.19 124.17 124.55 123,813 -3.22(-2.52%)
Oct 12, 2020 125.79 128.68 124.72 127.77 129,562 +1.90(+1.51%)
Oct 09, 2020 124.28 127.46 122.64 125.87 107,900 +2.90(+2.36%)
Oct 08, 2020 124.29 124.60 121.48 122.97 109,302 +0.37(+0.30%)
Oct 07, 2020 121.70 123.38 118.88 122.60 164,519 +1.74(+1.44%)
Oct 06, 2020 122.88 124.38 120.31 120.86 125,465 -1.08(-0.89%)
Oct 05, 2020 123.23 123.87 121.35 121.94 85,514 +0.19(+0.16%)
Oct 02, 2020 119.93 123.85 119.93 121.75 141,100 -0.50(-0.41%)
Oct 01, 2020 123.15 123.75 119.59 122.25 189,547 +1.04(+0.86%)
Sep 30, 2020 122.83 124.78 120.01 121.21 354,400 -0.68(-0.56%)
Sep 29, 2020 122.68 122.68 121.46 121.89 115,630 -0.86(-0.70%)
Sep 28, 2020 121.00 123.65 121.00 122.75 114,700 +3.44(+2.88%)
Sep 25, 2020 118.65 120.00 117.47 119.31 153,700 +0.31(+0.26%)
Sep 24, 2020 113.57 120.88 113.57 119.00 183,447 +5.60(+4.94%)
Sep 23, 2020 117.67 118.93 113.40 113.40 85,616 -4.12(-3.51%)
Sep 22, 2020 115.93 117.94 114.79 117.52 75,484 +1.69(+1.46%)
Sep 21, 2020 122.10 122.98 114.48 115.83 152,628 -8.67(-6.96%)
Sep 18, 2020 130.37 130.37 123.05 124.50 338,700 -4.58(-3.55%)
Sep 17, 2020 125.41 130.41 124.41 129.08 187,151 +2.05(+1.61%)
Sep 16, 2020 125.32 128.97 125.32 127.03 70,683 +2.09(+1.67%)
Sep 15, 2020 126.34 127.17 124.27 124.94 83,043 -1.20(-0.95%)
Sep 14, 2020 125.59 126.50 123.53 126.14 107,728 +1.31(+1.05%)
Sep 11, 2020 125.35 126.17 124.02 124.83 74,500 +0.21(+0.17%)
Sep 10, 2020 128.05 128.78 124.62 124.62 63,903 -2.71(-2.13%)
Sep 09, 2020 129.09 129.47 126.13 127.33 63,095 -0.46(-0.36%)
Sep 08, 2020 129.64 131.25 127.10 127.79 89,927 -3.17(-2.42%)
Sep 04, 2020 132.84 133.89 130.54 130.96 83,800 +0.56(+0.43%)
Sep 03, 2020 134.72 134.72 129.83 130.40 79,259 -4.22(-3.13%)
Sep 02, 2020 133.23 136.35 133.23 134.62 76,718 +1.21(+0.91%)
Sep 01, 2020 131.30 133.93 130.72 133.41 81,240 +1.37(+1.04%)
Aug 31, 2020 133.43 134.31 131.74 132.04 97,523 -1.80(-1.34%)
Aug 28, 2020 134.16 134.19 132.08 133.84 40,200 +0.73(+0.55%)
Aug 27, 2020 131.26 134.02 131.25 133.11 51,572 +0.91(+0.69%)
Aug 26, 2020 132.59 132.59 129.81 132.20 87,138 -0.49(-0.37%)
Aug 25, 2020 132.49 133.35 130.36 132.69 85,954 +1.03(+0.78%)
Aug 24, 2020 128.84 131.84 127.59 131.66 53,291 +3.85(+3.01%)
Aug 21, 2020 129.46 129.78 125.79 127.81 83,200 -1.34(-1.04%)
Aug 20, 2020 128.15 130.25 127.01 129.15 61,822 -0.84(-0.65%)
Aug 19, 2020 130.67 132.19 129.81 129.99 49,818 -0.59(-0.45%)
Aug 18, 2020 132.23 133.74 130.32 130.58 52,606 -1.88(-1.42%)
Aug 17, 2020 135.79 136.77 132.31 132.46 55,279 -2.83(-2.09%)
Aug 14, 2020 134.55 136.33 134.11 135.29 47,400 -0.82(-0.60%)
Aug 13, 2020 137.95 141.29 135.13 136.11 56,851 -3.28(-2.35%)
Aug 12, 2020 145.00 145.00 137.29 139.39 122,674 -4.20(-2.92%)
Aug 11, 2020 137.69 145.55 137.63 143.59 202,606 +8.50(+6.29%)
Aug 10, 2020 133.48 137.72 133.43 135.09 93,204 +3.24(+2.46%)
Aug 07, 2020 127.37 134.09 125.87 131.85 109,200 +4.80(+3.78%)
Aug 06, 2020 127.41 127.97 125.28 127.05 66,444 -0.80(-0.63%)
Aug 05, 2020 124.97 127.88 123.93 127.85 92,690 +4.40(+3.56%)
Aug 04, 2020 123.56 125.38 121.88 123.45 63,583 -0.93(-0.75%)
Aug 03, 2020 122.87 124.74 121.23 124.38 63,100 +1.96(+1.60%)
Jul 31, 2020 123.48 123.97 119.19 122.42 127,100 -2.37(-1.90%)
Jul 30, 2020 122.00 125.05 120.20 124.79 117,492 +0.73(+0.59%)
Jul 29, 2020 122.98 124.37 122.98 124.06 74,922 +1.82(+1.49%)
Jul 28, 2020 127.06 127.06 121.99 122.24 75,927 -6.09(-4.75%)
Jul 27, 2020 126.83 129.22 126.83 128.33 52,223 +0.91(+0.71%)
Jul 24, 2020 128.73 129.45 126.52 127.42 68,800 -1.24(-0.96%)
Jul 23, 2020 126.58 131.67 126.25 128.66 63,830 +1.68(+1.32%)
Jul 22, 2020 128.38 130.89 126.21 126.98 95,646 -2.71(-2.09%)
Jul 21, 2020 129.34 130.94 127.45 129.69 135,597 +2.50(+1.97%)
Jul 20, 2020 129.49 129.70 126.09 127.19 43,955 -3.14(-2.41%)
Jul 17, 2020 130.20 132.50 129.55 130.33 64,400 -0.22(-0.17%)
Jul 16, 2020 133.26 133.94 129.41 130.55 73,320 -2.88(-2.16%)
Jul 15, 2020 129.63 135.26 126.15 133.43 158,377 +0.13(+0.10%)
Jul 14, 2020 126.84 133.81 126.84 133.30 120,217 +6.39(+5.04%)
Jul 13, 2020 128.91 130.27 125.29 126.91 77,746 -0.16(-0.13%)
Jul 10, 2020 124.30 127.65 124.04 127.07 67,600 +2.67(+2.15%)
Jul 09, 2020 126.88 127.48 122.44 124.40 82,581 -2.95(-2.32%)
Jul 08, 2020 127.16 129.33 126.03 127.35 78,752 -0.16(-0.13%)
Jul 07, 2020 132.58 134.37 127.25 127.51 100,654 -5.68(-4.26%)
Jul 06, 2020 134.52 134.52 131.65 133.19 81,850 +1.82(+1.39%)
Jul 02, 2020 131.41 133.83 128.85 131.37 118,000 +2.52(+1.96%)
Jul 01, 2020 134.00 135.63 127.31 128.85 126,411 -5.19(-3.87%)
Jun 30, 2020 130.65 135.40 129.05 134.04 138,913 +2.64(+2.01%)
Jun 29, 2020 129.27 134.25 128.60 131.40 132,291 +4.03(+3.16%)
Jun 26, 2020 131.98 133.40 126.81 127.37 256,200 -6.07(-4.55%)
Jun 25, 2020 130.71 133.78 129.65 133.44 126,772 +1.85(+1.41%)
Jun 24, 2020 135.34 137.17 130.21 131.59 209,381 -5.66(-4.12%)
Jun 23, 2020 140.56 140.80 137.17 137.25 129,526 -0.86(-0.62%)
Jun 22, 2020 135.15 138.94 132.80 138.11 136,844 +4.31(+3.22%)
Jun 19, 2020 138.95 139.62 132.56 133.81 276,200 -3.36(-2.45%)
Jun 18, 2020 136.45 139.20 136.22 137.17 90,378 -1.13(-0.82%)
Jun 17, 2020 140.47 141.83 138.10 138.30 100,602 -1.56(-1.12%)
Jun 16, 2020 142.68 145.80 138.28 139.86 131,742 +3.40(+2.49%)
Jun 15, 2020 129.63 136.47 129.63 136.46 103,441 +1.94(+1.44%)
Jun 12, 2020 136.34 136.63 128.41 134.52 127,700 +4.79(+3.69%)
Jun 11, 2020 136.01 138.98 129.72 129.73 151,089 -14.50(-10.05%)
Jun 10, 2020 148.08 148.08 142.65 144.23 95,654 -4.32(-2.91%)
Jun 09, 2020 147.27 151.84 144.86 148.55 94,417 -1.67(-1.11%)
Jun 08, 2020 158.08 159.04 147.34 150.22 188,411 -4.54(-2.93%)
Jun 05, 2020 149.40 157.06 148.48 154.76 186,700 +12.63(+8.89%)
Jun 04, 2020 138.16 142.44 137.67 142.13 126,846 +2.10(+1.50%)
Jun 03, 2020 139.43 143.96 138.08 140.03 161,189 +2.59(+1.88%)
Jun 02, 2020 137.58 138.79 135.37 137.44 207,466 +1.50(+1.10%)
Jun 01, 2020 141.34 145.67 135.92 135.94 152,681 -4.71(-3.35%)
May 29, 2020 135.67 140.71 134.59 140.65 125,100 +2.42(+1.75%)
May 28, 2020 146.17 146.33 137.39 138.23 171,102 -5.49(-3.82%)
May 27, 2020 135.01 145.61 133.90 143.72 260,251 +12.50(+9.53%)
May 26, 2020 134.25 135.74 128.84 131.22 190,081 +3.15(+2.46%)
May 22, 2020 124.00 128.88 119.47 128.07 170,900 +5.49(+4.48%)
May 21, 2020 121.95 125.32 119.71 122.58 245,883 +2.60(+2.17%)
May 20, 2020 118.70 126.05 118.70 119.98 419,444 +5.11(+4.45%)
May 19, 2020 117.83 119.11 114.53 114.87 171,561 -4.01(-3.37%)
May 18, 2020 116.51 123.09 116.17 118.88 288,231 +8.68(+7.88%)
May 15, 2020 111.50 112.95 109.48 110.20 216,600 -1.45(-1.30%)
May 14, 2020 108.03 112.09 103.09 111.65 164,201 +0.38(+0.34%)
May 13, 2020 113.18 117.07 108.92 111.27 147,374 -3.04(-2.66%)
May 12, 2020 121.35 125.67 114.21 114.31 220,231 -6.92(-5.71%)
May 11, 2020 120.25 122.50 117.55 121.23 142,861 -1.19(-0.97%)
May 08, 2020 121.57 124.00 119.64 122.42 147,800 +3.85(+3.25%)
May 07, 2020 120.03 121.70 117.01 118.57 116,397 +0.35(+0.30%)
May 06, 2020 121.41 122.12 115.72 118.22 102,094 -2.55(-2.11%)
May 05, 2020 118.68 124.55 118.68 120.77 99,188 +4.86(+4.19%)
May 04, 2020 118.29 124.56 113.23 115.91 209,959 -4.64(-3.85%)
May 01, 2020 122.72 132.30 118.22 120.55 148,300 -6.13(-4.84%)
Apr 30, 2020 129.25 131.56 119.77 126.68 144,490 -6.13(-4.62%)
Apr 29, 2020 132.34 138.05 131.50 132.81 174,343 +5.37(+4.21%)
Apr 28, 2020 135.00 135.35 126.92 127.44 151,144 -4.07(-3.09%)
Apr 27, 2020 123.49 132.77 119.36 131.51 186,924 +7.94(+6.43%)
Apr 24, 2020 118.41 125.02 116.45 123.57 259,700 +5.12(+4.32%)
Apr 23, 2020 121.58 128.00 117.89 118.45 133,158 -2.70(-2.23%)
Apr 22, 2020 123.03 125.60 119.58 121.15 121,614 +0.92(+0.77%)
Apr 21, 2020 116.54 121.88 111.20 120.23 203,113 -0.94(-0.78%)
Apr 20, 2020 121.43 125.20 117.77 121.17 136,899 -3.70(-2.96%)
Apr 17, 2020 126.18 128.15 123.14 124.87 141,700 +5.05(+4.21%)
Apr 16, 2020 118.67 122.32 115.25 119.82 214,036 -0.70(-0.58%)
Apr 15, 2020 126.59 128.01 118.62 120.52 171,050 -10.27(-7.85%)
Apr 14, 2020 125.34 131.26 122.89 130.79 199,819 +9.59(+7.91%)
Apr 13, 2020 120.37 126.26 116.76 121.20 263,908 -0.53(-0.44%)
Apr 09, 2020 122.73 128.29 120.37 121.73 150,000 +1.73(+1.44%)
Apr 08, 2020 120.52 122.76 117.02 120.00 165,906 +2.15(+1.82%)
Apr 07, 2020 122.13 123.62 115.19 117.85 283,355 +0.22(+0.19%)
Apr 06, 2020 119.40 124.31 115.91 117.63 186,618 +5.23(+4.65%)
Apr 03, 2020 112.93 115.31 109.04 112.40 134,200 -1.50(-1.32%)
Apr 02, 2020 110.99 114.71 106.57 113.90 146,845 +2.85(+2.57%)
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.