Skip to main content

Wabtec Corp (NY: WAB )

178.51 +4.79 (+2.76%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.23 58.57 56.62 57.89 1,827,642 +0.54(+0.94%)
Oct 29, 2020 57.99 58.18 54.83 57.35 3,336,870 +2.52(+4.59%)
Oct 28, 2020 55.65 56.41 54.50 54.83 2,955,126 -2.38(-4.16%)
Oct 27, 2020 58.58 58.72 57.12 57.22 1,031,697 -1.62(-2.75%)
Oct 26, 2020 59.74 59.84 57.69 58.84 934,858 -1.75(-2.88%)
Oct 23, 2020 61.59 61.94 60.50 60.58 711,000 -0.35(-0.58%)
Oct 22, 2020 60.92 61.14 60.28 60.94 1,201,974 +0.31(+0.52%)
Oct 21, 2020 61.48 62.28 60.60 60.62 848,809 -1.03(-1.68%)
Oct 20, 2020 61.30 62.66 60.80 61.66 874,707 +1.03(+1.71%)
Oct 19, 2020 61.93 62.47 60.49 60.62 885,940 -1.20(-1.94%)
Oct 16, 2020 62.24 62.78 61.73 61.82 567,796 -0.18(-0.28%)
Oct 15, 2020 61.78 62.43 61.15 62.00 978,431 -0.73(-1.17%)
Oct 14, 2020 62.63 63.49 62.60 62.73 726,138 +0.27(+0.44%)
Oct 13, 2020 61.37 62.94 61.14 62.46 1,486,677 +1.00(+1.62%)
Oct 12, 2020 63.24 63.44 61.41 61.46 1,487,307 -1.51(-2.40%)
Oct 09, 2020 64.02 64.21 62.35 62.98 1,008,983 -0.32(-0.51%)
Oct 08, 2020 63.51 63.82 62.22 63.30 759,689 +0.21(+0.34%)
Oct 07, 2020 62.78 63.72 62.38 63.08 765,867 +0.87(+1.40%)
Oct 06, 2020 63.45 64.48 62.12 62.22 918,025 -0.68(-1.09%)
Oct 05, 2020 61.92 63.04 61.83 62.90 710,635 +1.67(+2.73%)
Oct 02, 2020 57.92 61.87 57.92 61.23 823,371 +1.94(+3.28%)
Oct 01, 2020 60.57 61.06 58.79 59.29 1,637,226 -1.12(-1.86%)
Sep 30, 2020 61.40 62.25 60.04 60.41 1,181,024 -0.58(-0.94%)
Sep 29, 2020 61.23 61.61 60.33 60.99 572,751 -0.48(-0.78%)
Sep 28, 2020 60.42 62.03 60.34 61.46 863,684 +2.27(+3.84%)
Sep 25, 2020 58.10 59.58 58.10 59.19 767,954 +0.25(+0.43%)
Sep 24, 2020 58.73 59.98 57.87 58.94 889,913 +0.03(+0.05%)
Sep 23, 2020 60.91 61.24 58.70 58.91 1,597,396 -1.81(-2.97%)
Sep 22, 2020 60.95 61.80 59.81 60.71 1,446,545 -0.76(-1.24%)
Sep 21, 2020 64.39 64.79 60.93 61.47 2,351,752 -4.73(-7.15%)
Sep 18, 2020 66.57 67.91 66.10 66.21 2,019,708 -0.98(-1.45%)
Sep 17, 2020 66.14 67.26 65.07 67.18 1,002,807 +0.81(+1.22%)
Sep 16, 2020 65.74 67.14 64.95 66.37 1,214,049 +1.14(+1.75%)
Sep 15, 2020 66.57 66.99 65.19 65.23 784,977 -1.15(-1.74%)
Sep 14, 2020 66.31 66.74 65.46 66.38 1,740,496 +0.49(+0.74%)
Sep 11, 2020 65.86 66.64 65.41 65.90 598,322 +0.21(+0.33%)
Sep 10, 2020 67.00 67.33 65.50 65.68 812,253 -1.08(-1.62%)
Sep 09, 2020 66.43 67.35 65.79 66.76 868,038 +0.73(+1.11%)
Sep 08, 2020 66.48 67.30 65.60 66.03 958,329 -1.37(-2.03%)
Sep 04, 2020 67.49 68.08 66.23 67.40 1,349,989 +1.05(+1.59%)
Sep 03, 2020 67.90 68.77 65.72 66.34 923,203 -1.27(-1.88%)
Sep 02, 2020 67.51 68.08 66.64 67.61 1,018,173 +0.34(+0.51%)
Sep 01, 2020 64.97 67.45 64.49 67.27 1,373,758 +2.30(+3.55%)
Aug 31, 2020 65.49 65.55 64.58 64.97 1,188,611 -0.53(-0.80%)
Aug 28, 2020 64.85 65.79 64.60 65.50 641,242 +0.84(+1.30%)
Aug 27, 2020 65.28 65.90 64.59 64.66 749,650 -0.52(-0.79%)
Aug 26, 2020 64.22 66.21 63.95 65.17 1,211,898 +1.09(+1.71%)
Aug 25, 2020 64.91 65.55 63.39 64.08 1,623,279 -0.26(-0.41%)
Aug 24, 2020 63.45 64.92 63.10 64.34 1,090,493 +1.09(+1.73%)
Aug 21, 2020 63.46 64.38 63.22 63.25 1,008,266 -0.52(-0.81%)
Aug 20, 2020 63.85 64.28 63.38 63.77 845,837 -0.70(-1.09%)
Aug 19, 2020 65.15 65.67 64.36 64.47 835,654 -0.53(-0.81%)
Aug 18, 2020 66.79 66.93 64.82 65.00 1,246,972 -1.82(-2.72%)
Aug 17, 2020 68.00 68.17 66.29 66.81 754,358 -1.05(-1.55%)
Aug 14, 2020 66.79 68.56 66.56 67.87 560,011 +0.51(+0.75%)
Aug 13, 2020 67.32 68.11 66.76 67.36 905,878 -0.79(-1.16%)
Aug 12, 2020 69.47 69.56 67.39 68.15 1,293,088 -0.63(-0.92%)
Aug 11, 2020 69.56 71.02 68.47 68.78 1,783,149 +0.32(+0.47%)
Aug 10, 2020 65.93 68.63 65.59 68.46 2,068,225 +2.94(+4.49%)
Aug 07, 2020 62.69 65.53 62.69 65.52 1,053,198 +2.59(+4.12%)
Aug 06, 2020 61.25 62.94 61.09 62.93 1,090,833 +1.62(+2.64%)
Aug 05, 2020 60.70 61.85 60.50 61.31 1,385,533 +1.18(+1.96%)
Aug 04, 2020 59.76 60.53 59.76 60.13 1,409,641 +0.22(+0.37%)
Aug 03, 2020 60.84 60.84 59.74 59.91 1,281,457 -0.70(-1.16%)
Jul 31, 2020 61.14 61.14 59.68 60.61 1,171,303 -0.88(-1.43%)
Jul 30, 2020 62.22 62.53 61.23 61.48 1,056,255 -2.13(-3.35%)
Jul 29, 2020 62.83 63.98 62.02 63.62 1,065,869 +1.01(+1.62%)
Jul 28, 2020 61.54 65.26 61.40 62.61 2,830,679 +2.17(+3.60%)
Jul 27, 2020 60.27 61.24 59.97 60.43 1,241,585 +0.14(+0.23%)
Jul 24, 2020 60.10 60.96 60.02 60.30 1,072,386 +0.12(+0.19%)
Jul 23, 2020 59.67 60.37 58.78 60.18 1,248,270 +0.14(+0.23%)
Jul 22, 2020 58.72 60.19 58.71 60.04 1,282,099 +0.79(+1.33%)
Jul 21, 2020 58.24 60.04 58.24 59.25 896,115 +1.35(+2.34%)
Jul 20, 2020 58.75 59.49 57.75 57.90 850,511 -1.34(-2.27%)
Jul 17, 2020 60.11 60.25 59.04 59.24 947,611 -0.65(-1.09%)
Jul 16, 2020 59.71 60.79 59.46 59.90 908,342 -0.19(-0.32%)
Jul 15, 2020 59.19 60.65 59.19 60.09 1,083,526 +2.16(+3.73%)
Jul 14, 2020 56.74 57.98 55.95 57.93 1,109,082 +0.98(+1.73%)
Jul 13, 2020 56.71 57.93 55.83 56.94 1,049,623 +0.78(+1.39%)
Jul 10, 2020 55.40 56.52 55.17 56.16 996,249 +1.00(+1.82%)
Jul 09, 2020 55.81 55.89 54.18 55.16 1,512,835 -0.88(-1.57%)
Jul 08, 2020 56.27 56.66 55.16 56.04 955,129 -0.23(-0.42%)
Jul 07, 2020 57.89 58.30 56.15 56.27 1,172,295 -2.66(-4.51%)
Jul 06, 2020 58.45 58.96 57.50 58.93 1,090,544 +1.74(+3.05%)
Jul 02, 2020 57.56 59.49 57.04 57.19 1,440,760 +0.66(+1.17%)
Jul 01, 2020 56.47 57.01 55.16 56.52 2,353,880 +0.42(+0.75%)
Jun 30, 2020 55.48 56.59 54.89 56.11 2,457,103 +0.21(+0.38%)
Jun 29, 2020 55.55 56.49 55.10 55.89 2,285,334 +1.46(+2.69%)
Jun 26, 2020 56.38 56.42 54.19 54.43 2,769,366 -2.17(-3.84%)
Jun 25, 2020 56.42 56.97 55.38 56.60 1,868,303 -0.21(-0.38%)
Jun 24, 2020 59.01 59.01 56.77 56.82 1,427,152 -3.09(-5.16%)
Jun 23, 2020 59.87 60.33 58.99 59.91 1,297,606 +0.69(+1.17%)
Jun 22, 2020 58.42 59.56 57.26 59.21 1,345,102 +0.58(+1.00%)
Jun 19, 2020 60.82 60.82 57.79 58.63 1,214,913 -0.96(-1.62%)
Jun 18, 2020 59.23 60.49 58.55 59.59 691,630 -0.08(-0.13%)
Jun 17, 2020 61.32 61.90 59.58 59.67 1,215,222 -1.61(-2.62%)
Jun 16, 2020 63.26 63.70 60.78 61.28 1,989,441 +1.09(+1.81%)
Jun 15, 2020 57.16 60.31 56.21 60.19 1,192,604 +0.85(+1.43%)
Jun 12, 2020 61.11 61.65 58.10 59.34 1,936,678 +0.87(+1.48%)
Jun 11, 2020 61.02 61.02 58.41 58.47 1,497,865 -5.08(-7.99%)
Jun 10, 2020 66.79 66.79 63.47 63.55 1,274,058 -3.81(-5.66%)
Jun 09, 2020 68.66 69.03 67.31 67.36 1,279,409 -2.86(-4.07%)
Jun 08, 2020 70.13 70.97 69.36 70.22 1,921,735 +1.34(+1.94%)
Jun 05, 2020 69.55 70.87 68.58 68.88 2,017,843 +3.22(+4.90%)
Jun 04, 2020 63.66 66.24 63.57 65.67 1,189,749 +1.76(+2.76%)
Jun 03, 2020 62.20 64.18 61.91 63.90 1,994,896 +1.94(+3.13%)
Jun 02, 2020 60.92 62.28 60.45 61.96 865,294 +1.62(+2.68%)
Jun 01, 2020 59.37 60.54 58.16 60.34 1,075,178 +0.83(+1.39%)
May 29, 2020 59.46 59.74 58.33 59.52 1,627,511 -0.40(-0.67%)
May 28, 2020 62.91 63.01 59.63 59.92 1,174,659 -2.42(-3.88%)
May 27, 2020 60.87 62.55 60.23 62.33 1,320,636 +3.25(+5.49%)
May 26, 2020 57.60 59.81 57.50 59.09 1,152,096 +3.73(+6.74%)
May 22, 2020 55.55 55.56 54.34 55.35 764,759 -0.29(-0.53%)
May 21, 2020 56.14 56.91 55.47 55.65 622,819 -0.71(-1.26%)
May 20, 2020 55.41 56.71 55.41 56.36 940,477 +2.09(+3.84%)
May 19, 2020 54.91 55.94 54.12 54.27 814,623 -0.93(-1.68%)
May 18, 2020 53.49 55.65 52.91 55.20 1,264,786 +4.17(+8.17%)
May 15, 2020 50.11 51.55 49.95 51.03 839,870 +0.21(+0.42%)
May 14, 2020 48.77 51.08 47.51 50.81 1,819,105 +1.29(+2.60%)
May 13, 2020 51.25 51.25 48.55 49.53 1,799,402 -1.73(-3.37%)
May 12, 2020 53.38 53.88 51.23 51.25 1,266,158 -2.01(-3.77%)
May 11, 2020 54.87 55.10 53.23 53.26 1,024,089 -2.60(-4.66%)
May 08, 2020 54.69 55.92 54.58 55.86 1,087,778 +2.01(+3.73%)
May 07, 2020 52.36 54.19 52.12 53.85 1,439,268 +2.31(+4.48%)
May 06, 2020 53.66 53.86 51.23 51.54 1,420,922 -2.07(-3.86%)
May 05, 2020 51.84 55.21 51.54 53.62 1,373,845 +2.42(+4.73%)
May 04, 2020 52.17 53.56 49.87 51.19 2,331,720 -1.71(-3.23%)
May 01, 2020 53.98 54.40 52.44 52.91 1,522,807 -1.95(-3.56%)
Apr 30, 2020 56.49 56.87 54.44 54.86 1,800,629 -2.68(-4.66%)
Apr 29, 2020 56.41 58.04 56.11 57.54 2,331,387 +2.78(+5.08%)
Apr 28, 2020 54.50 55.50 53.68 54.76 1,544,327 +1.84(+3.47%)
Apr 27, 2020 52.02 53.55 51.30 52.92 1,365,026 +0.96(+1.85%)
Apr 24, 2020 51.03 52.67 50.69 51.96 1,935,416 +1.39(+2.75%)
Apr 23, 2020 49.80 51.62 49.80 50.57 1,269,281 +0.98(+1.98%)
Apr 22, 2020 49.82 50.19 48.90 49.59 1,591,402 +0.91(+1.88%)
Apr 21, 2020 46.45 48.73 46.31 48.68 1,724,234 +1.08(+2.27%)
Apr 20, 2020 46.95 47.85 46.36 47.60 2,371,749 -0.29(-0.61%)
Apr 17, 2020 47.65 48.85 47.18 47.89 2,101,097 +1.68(+3.64%)
Apr 16, 2020 48.07 48.13 45.34 46.21 2,007,576 -2.06(-4.27%)
Apr 15, 2020 48.71 48.84 46.88 48.27 1,385,990 -2.72(-5.34%)
Apr 14, 2020 51.22 51.88 50.21 50.99 1,086,356 +0.60(+1.20%)
Apr 13, 2020 53.15 53.46 49.21 50.39 943,354 -3.34(-6.23%)
Apr 09, 2020 52.30 54.61 52.03 53.73 1,619,480 +2.65(+5.20%)
Apr 08, 2020 49.19 51.52 48.90 51.08 1,240,227 +2.53(+5.21%)
Apr 07, 2020 51.14 51.77 48.50 48.55 1,475,599 +0.82(+1.71%)
Apr 06, 2020 45.19 48.06 45.08 47.73 1,256,573 +4.89(+11.42%)
Apr 03, 2020 41.27 43.19 40.93 42.84 1,769,426 +0.21(+0.50%)
Apr 02, 2020 44.73 45.17 41.47 42.63 2,569,993 -2.22(-4.94%)
Apr 01, 2020 44.67 45.82 44.01 44.84 1,968,385 -1.95(-4.18%)
Mar 31, 2020 47.80 49.35 46.55 46.80 1,797,186 -1.06(-2.21%)
Mar 30, 2020 45.64 48.08 45.13 47.86 1,560,922 +1.59(+3.45%)
Mar 27, 2020 46.35 47.98 45.72 46.26 2,691,318 -2.85(-5.80%)
Mar 26, 2020 46.14 49.38 45.15 49.11 2,145,684 +3.70(+8.16%)
Mar 25, 2020 44.99 48.25 42.52 45.41 2,141,075 +0.73(+1.63%)
Mar 24, 2020 42.80 44.99 42.43 44.68 2,265,915 +4.69(+11.72%)
Mar 23, 2020 39.58 41.81 38.50 39.99 1,989,908 +0.37(+0.93%)
Mar 20, 2020 41.81 45.21 38.90 39.62 3,819,102 -1.82(-4.39%)
Mar 19, 2020 38.39 42.39 37.90 41.44 3,878,628 +1.56(+3.90%)
Mar 18, 2020 45.92 46.23 34.10 39.89 4,937,715 -8.89(-18.22%)
Mar 17, 2020 47.88 48.86 44.83 48.77 2,901,888 +2.02(+4.33%)
Mar 16, 2020 47.65 49.66 46.25 46.75 3,012,422 -6.68(-12.50%)
Mar 13, 2020 54.60 55.71 51.11 53.43 3,998,256 +1.63(+3.15%)
Mar 12, 2020 50.75 54.57 49.14 51.80 4,540,569 -2.77(-5.08%)
Mar 11, 2020 56.14 56.79 53.76 54.57 2,700,624 -3.74(-6.42%)
Mar 10, 2020 55.76 58.38 54.36 58.31 2,426,929 +5.08(+9.53%)
Mar 09, 2020 55.60 55.60 52.88 53.24 3,333,870 -6.58(-11.00%)
Mar 06, 2020 58.57 60.18 58.24 59.82 3,246,057 -0.40(-0.66%)
Mar 05, 2020 61.65 61.65 59.94 60.22 3,156,660 -3.37(-5.31%)
Mar 04, 2020 64.29 64.58 62.40 63.59 3,185,658 +0.25(+0.40%)
Mar 03, 2020 66.16 67.17 62.77 63.34 3,124,628 -3.14(-4.72%)
Mar 02, 2020 66.93 67.05 64.24 66.48 2,655,985 -0.32(-0.48%)
Feb 28, 2020 64.49 67.22 64.00 66.80 3,498,436 +0.00(+0.00%)
Feb 27, 2020 67.53 70.27 66.77 66.80 2,190,279 -2.12(-3.08%)
Feb 26, 2020 71.25 71.80 68.92 68.92 1,179,925 -1.61(-2.29%)
Feb 25, 2020 72.78 73.03 70.05 70.53 1,337,064 -1.70(-2.36%)
Feb 24, 2020 73.66 73.66 71.30 72.24 1,696,257 -4.09(-5.36%)
Feb 21, 2020 76.30 76.47 75.24 76.33 1,278,656 -0.33(-0.43%)
Feb 20, 2020 76.74 78.01 76.39 76.66 1,395,750 +0.19(+0.25%)
Feb 19, 2020 77.85 77.89 75.65 76.47 1,537,461 -1.33(-1.71%)
Feb 18, 2020 74.67 78.81 72.33 77.80 2,188,567 +2.88(+3.84%)
Feb 14, 2020 75.43 75.65 74.66 74.92 1,119,659 -0.43(-0.57%)
Feb 13, 2020 75.95 76.64 74.71 75.35 1,643,208 -1.25(-1.64%)
Feb 12, 2020 76.41 77.78 76.04 76.60 867,168 +1.13(+1.49%)
Feb 11, 2020 75.84 77.04 75.38 75.47 1,444,144 +0.06(+0.08%)
Feb 10, 2020 75.05 75.78 74.71 75.42 980,874 +0.13(+0.17%)
Feb 07, 2020 77.11 77.12 75.21 75.29 1,173,344 -2.66(-3.42%)
Feb 06, 2020 79.25 79.25 77.90 77.95 698,293 -0.69(-0.88%)
Feb 05, 2020 77.96 78.72 77.35 78.64 1,591,479 +1.86(+2.43%)
Feb 04, 2020 75.08 77.03 74.91 76.78 1,041,581 +2.95(+4.00%)
Feb 03, 2020 72.15 74.19 71.71 73.83 982,134 +2.12(+2.95%)
Jan 31, 2020 74.08 74.29 71.25 71.71 1,444,935 -3.05(-4.08%)
Jan 30, 2020 74.40 75.02 73.54 74.76 916,702 -0.29(-0.39%)
Jan 29, 2020 75.48 75.69 74.96 75.05 545,891 +0.10(+0.13%)
Jan 28, 2020 74.26 75.28 73.86 74.95 549,740 +1.06(+1.43%)
Jan 27, 2020 75.00 75.00 73.75 73.90 856,698 -2.84(-3.71%)
Jan 24, 2020 77.88 77.91 76.44 76.74 779,888 -0.91(-1.18%)
Jan 23, 2020 76.55 77.85 75.62 77.65 1,192,923 +0.84(+1.10%)
Jan 22, 2020 76.92 77.12 76.16 76.81 1,071,010 -0.01(-0.01%)
Jan 21, 2020 77.39 77.55 75.92 76.82 1,302,337 -1.00(-1.29%)
Jan 17, 2020 77.60 78.10 77.26 77.82 1,694,083 +0.30(+0.39%)
Jan 16, 2020 76.26 77.53 75.85 77.52 966,361 +1.39(+1.82%)
Jan 15, 2020 76.14 76.60 75.84 76.13 981,297 -0.12(-0.15%)
Jan 14, 2020 76.08 76.85 75.61 76.25 829,906 +0.09(+0.11%)
Jan 13, 2020 75.72 76.42 75.26 76.16 1,003,319 +0.73(+0.97%)
Jan 10, 2020 76.53 76.54 75.19 75.43 832,313 -0.75(-0.98%)
Jan 09, 2020 77.33 77.33 75.91 76.18 866,658 -0.14(-0.18%)
Jan 08, 2020 77.76 77.98 76.12 76.31 1,582,062 -1.33(-1.71%)
Jan 07, 2020 77.66 78.45 77.44 77.64 1,112,844 -0.03(-0.04%)
Jan 06, 2020 77.19 77.94 76.95 77.67 1,271,010 -0.32(-0.41%)
Jan 03, 2020 77.39 78.24 77.02 77.99 997,725 -0.60(-0.77%)
Jan 02, 2020 76.29 78.60 75.92 78.59 1,769,290 +3.06(+4.05%)
Dec 31, 2019 75.25 76.07 75.25 75.54 1,180,029 +0.19(+0.26%)
Dec 30, 2019 76.31 76.62 75.21 75.34 999,503 -0.92(-1.21%)
Dec 27, 2019 75.92 76.63 75.89 76.26 941,489 +0.36(+0.47%)
Dec 26, 2019 75.81 76.27 75.60 75.91 694,073 +0.53(+0.71%)
Dec 24, 2019 75.46 76.01 75.16 75.37 445,356 -0.22(-0.30%)
Dec 23, 2019 74.38 75.80 74.26 75.59 963,154 +1.41(+1.90%)
Dec 20, 2019 73.37 74.45 73.02 74.19 1,828,596 +0.30(+0.41%)
Dec 19, 2019 72.60 74.25 72.29 73.89 1,179,386 +1.29(+1.78%)
Dec 18, 2019 72.15 72.73 71.85 72.59 1,883,912 +0.34(+0.47%)
Dec 17, 2019 72.79 72.79 71.74 72.25 1,429,520 -0.33(-0.45%)
Dec 16, 2019 73.88 74.01 72.33 72.59 1,854,082 -0.39(-0.53%)
Dec 13, 2019 73.29 74.79 72.51 72.97 1,421,452 +0.02(+0.03%)
Dec 12, 2019 72.96 74.18 72.28 72.95 4,369,994 +0.23(+0.32%)
Dec 11, 2019 72.88 73.83 72.48 72.72 2,979,928 +0.41(+0.56%)
Dec 10, 2019 72.89 73.05 72.07 72.31 2,540,198 -0.51(-0.71%)
Dec 09, 2019 74.76 75.34 72.64 72.83 3,564,013 -2.16(-2.87%)
Dec 06, 2019 75.25 75.73 74.74 74.98 1,223,287 +0.71(+0.95%)
Dec 05, 2019 74.50 74.76 73.93 74.27 1,050,593 +0.02(+0.03%)
Dec 04, 2019 74.54 75.64 74.20 74.26 915,264 +0.09(+0.12%)
Dec 03, 2019 74.27 74.37 72.89 74.17 1,341,271 -1.17(-1.55%)
Dec 02, 2019 76.50 77.98 75.29 75.33 1,035,615 -0.95(-1.25%)
Nov 29, 2019 76.56 76.79 75.27 76.28 623,333 -0.50(-0.66%)
Nov 27, 2019 77.86 77.97 76.45 76.79 793,792 -0.99(-1.27%)
Nov 26, 2019 78.63 79.37 77.71 77.78 1,019,058 -0.84(-1.07%)
Nov 25, 2019 77.82 79.32 77.51 78.61 1,305,763 +1.10(+1.42%)
Nov 22, 2019 77.46 77.73 76.75 77.52 670,815 +0.44(+0.57%)
Nov 21, 2019 77.15 77.95 76.39 77.08 1,096,816 +0.42(+0.54%)
Nov 20, 2019 76.76 77.04 75.84 76.66 1,059,929 -0.20(-0.27%)
Nov 19, 2019 76.80 77.21 76.10 76.87 722,498 +0.29(+0.38%)
Nov 18, 2019 77.28 77.46 76.31 76.58 909,403 -0.91(-1.18%)
Nov 15, 2019 76.98 77.82 76.60 77.49 824,588 +1.23(+1.62%)
Nov 14, 2019 75.91 76.31 75.57 76.26 735,787 +0.24(+0.32%)
Nov 13, 2019 75.49 76.32 75.18 76.01 971,217 -0.03(-0.04%)
Nov 12, 2019 75.85 76.83 75.69 76.04 840,175 -0.15(-0.19%)
Nov 11, 2019 75.61 76.53 75.07 76.19 1,390,556 -0.25(-0.33%)
Nov 08, 2019 76.20 76.76 75.46 76.44 1,075,485 +0.24(+0.32%)
Nov 07, 2019 75.99 76.86 75.47 76.20 1,924,029 +0.66(+0.87%)
Nov 06, 2019 75.27 75.88 74.02 75.54 1,069,031 +0.24(+0.32%)
Nov 05, 2019 74.89 75.86 74.77 75.30 1,677,349 +0.29(+0.39%)
Nov 04, 2019 72.93 75.02 72.03 75.00 2,328,770 +2.60(+3.59%)
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.