Skip to main content

Wabtec Corp (NY: WAB )

173.72 -0.41 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.22 58.57 56.62 57.88 1,827,825 +0.54(+0.94%)
Oct 29, 2020 57.98 58.18 54.83 57.35 3,337,205 +2.52(+4.59%)
Oct 28, 2020 55.64 56.40 54.50 54.83 2,955,422 -2.38(-4.16%)
Oct 27, 2020 58.58 58.71 57.11 57.21 1,031,800 -1.62(-2.75%)
Oct 26, 2020 59.73 59.84 57.68 58.83 934,952 -1.75(-2.88%)
Oct 23, 2020 61.58 61.94 60.49 60.58 711,071 -0.35(-0.58%)
Oct 22, 2020 60.91 61.14 60.28 60.93 1,202,095 +0.31(+0.52%)
Oct 21, 2020 61.48 62.27 60.60 60.62 848,894 -1.03(-1.68%)
Oct 20, 2020 61.29 62.66 60.79 61.65 874,795 +1.03(+1.71%)
Oct 19, 2020 61.93 62.46 60.48 60.62 886,029 -1.20(-1.94%)
Oct 16, 2020 62.24 62.78 61.73 61.82 567,853 -0.18(-0.28%)
Oct 15, 2020 61.77 62.42 61.14 61.99 978,529 -0.73(-1.17%)
Oct 14, 2020 62.63 63.49 62.59 62.73 726,210 +0.27(+0.44%)
Oct 13, 2020 61.36 62.93 61.14 62.45 1,486,825 +1.00(+1.62%)
Oct 12, 2020 63.23 63.43 61.41 61.46 1,487,455 -1.51(-2.40%)
Oct 09, 2020 64.01 64.20 62.35 62.97 1,009,084 -0.32(-0.51%)
Oct 08, 2020 63.51 63.81 62.22 63.29 759,765 +0.21(+0.34%)
Oct 07, 2020 62.78 63.71 62.37 63.08 765,944 +0.87(+1.40%)
Oct 06, 2020 63.45 64.47 62.11 62.21 918,117 -0.68(-1.09%)
Oct 05, 2020 61.92 63.03 61.83 62.89 710,706 +1.67(+2.73%)
Oct 02, 2020 57.91 61.87 57.91 61.22 823,453 +1.94(+3.28%)
Oct 01, 2020 60.56 61.06 58.78 59.28 1,637,390 -1.12(-1.86%)
Sep 30, 2020 61.40 62.24 60.03 60.40 1,181,143 -0.58(-0.94%)
Sep 29, 2020 61.22 61.61 60.32 60.98 572,808 -0.48(-0.78%)
Sep 28, 2020 60.41 62.02 60.33 61.46 863,771 +2.27(+3.84%)
Sep 25, 2020 58.09 59.57 58.09 59.18 768,031 +0.25(+0.43%)
Sep 24, 2020 58.72 59.97 57.87 58.93 890,002 +0.03(+0.05%)
Sep 23, 2020 60.90 61.23 58.69 58.90 1,597,556 -1.81(-2.97%)
Sep 22, 2020 60.94 61.79 59.81 60.71 1,446,690 -0.76(-1.24%)
Sep 21, 2020 64.39 64.79 60.92 61.47 2,351,988 -4.73(-7.15%)
Sep 18, 2020 66.56 67.90 66.09 66.20 2,019,910 -0.98(-1.45%)
Sep 17, 2020 66.13 67.26 65.06 67.18 1,002,907 +0.81(+1.22%)
Sep 16, 2020 65.73 67.13 64.94 66.37 1,214,171 +1.14(+1.75%)
Sep 15, 2020 66.56 66.99 65.19 65.23 785,056 -1.15(-1.74%)
Sep 14, 2020 66.30 66.73 65.45 66.38 1,740,670 +0.49(+0.74%)
Sep 11, 2020 65.85 66.63 65.40 65.89 598,381 +0.21(+0.33%)
Sep 10, 2020 66.99 67.32 65.49 65.67 812,334 -1.08(-1.62%)
Sep 09, 2020 66.43 67.34 65.78 66.76 868,125 +0.73(+1.11%)
Sep 08, 2020 66.47 67.29 65.60 66.03 958,425 -1.37(-2.03%)
Sep 04, 2020 67.48 68.08 66.22 67.39 1,350,124 +1.05(+1.59%)
Sep 03, 2020 67.89 68.76 65.71 66.34 923,295 -1.27(-1.88%)
Sep 02, 2020 67.50 68.08 66.63 67.61 1,018,275 +0.34(+0.51%)
Sep 01, 2020 64.96 67.44 64.48 67.27 1,373,895 +2.30(+3.55%)
Aug 31, 2020 65.48 65.55 64.58 64.96 1,188,730 -0.53(-0.80%)
Aug 28, 2020 64.84 65.78 64.59 65.49 641,306 +0.84(+1.30%)
Aug 27, 2020 65.27 65.89 64.58 64.65 749,725 -0.52(-0.79%)
Aug 26, 2020 64.21 66.20 63.95 65.17 1,212,020 +1.09(+1.71%)
Aug 25, 2020 64.90 65.55 63.38 64.07 1,623,441 -0.26(-0.41%)
Aug 24, 2020 63.45 64.91 63.10 64.34 1,090,603 +1.09(+1.73%)
Aug 21, 2020 63.46 64.38 63.21 63.24 1,008,367 -0.52(-0.81%)
Aug 20, 2020 63.84 64.28 63.37 63.76 845,922 -0.70(-1.09%)
Aug 19, 2020 65.15 65.66 64.36 64.46 835,738 -0.53(-0.81%)
Aug 18, 2020 66.79 66.92 64.82 64.99 1,247,097 -1.82(-2.72%)
Aug 17, 2020 68.00 68.16 66.28 66.81 754,434 -1.05(-1.55%)
Aug 14, 2020 66.79 68.55 66.55 67.86 560,067 +0.51(+0.75%)
Aug 13, 2020 67.31 68.10 66.76 67.35 905,969 -0.79(-1.16%)
Aug 12, 2020 69.46 69.56 67.38 68.14 1,293,217 -0.63(-0.92%)
Aug 11, 2020 69.56 71.01 68.47 68.78 1,783,327 +0.32(+0.47%)
Aug 10, 2020 65.92 68.63 65.58 68.46 2,068,432 +2.94(+4.49%)
Aug 07, 2020 62.69 65.52 62.69 65.51 1,053,303 +2.59(+4.12%)
Aug 06, 2020 61.24 62.93 61.09 62.92 1,090,942 +1.62(+2.64%)
Aug 05, 2020 60.69 61.85 60.49 61.30 1,385,672 +1.18(+1.96%)
Aug 04, 2020 59.75 60.52 59.75 60.12 1,409,782 +0.22(+0.37%)
Aug 03, 2020 60.84 60.84 59.73 59.90 1,281,585 -0.70(-1.16%)
Jul 31, 2020 61.14 61.14 59.68 60.60 1,171,420 -0.88(-1.43%)
Jul 30, 2020 62.21 62.53 61.23 61.48 1,056,361 -2.13(-3.35%)
Jul 29, 2020 62.82 63.97 62.01 63.61 1,065,975 +1.01(+1.62%)
Jul 28, 2020 61.54 65.25 61.39 62.60 2,830,962 +2.17(+3.60%)
Jul 27, 2020 60.26 61.23 59.97 60.43 1,241,709 +0.14(+0.23%)
Jul 24, 2020 60.09 60.95 60.02 60.29 1,072,494 +0.12(+0.19%)
Jul 23, 2020 59.67 60.37 58.77 60.17 1,248,395 +0.14(+0.23%)
Jul 22, 2020 58.71 60.18 58.71 60.04 1,282,228 +0.79(+1.33%)
Jul 21, 2020 58.23 60.04 58.23 59.25 896,205 +1.35(+2.34%)
Jul 20, 2020 58.74 59.48 57.75 57.89 850,596 -1.34(-2.27%)
Jul 17, 2020 60.10 60.24 59.03 59.24 947,706 -0.65(-1.09%)
Jul 16, 2020 59.70 60.79 59.45 59.89 908,433 -0.19(-0.32%)
Jul 15, 2020 59.19 60.64 59.19 60.09 1,083,634 +2.16(+3.73%)
Jul 14, 2020 56.73 57.97 55.94 57.92 1,109,193 +0.98(+1.73%)
Jul 13, 2020 56.70 57.92 55.83 56.94 1,049,728 +0.78(+1.39%)
Jul 10, 2020 55.40 56.52 55.16 56.16 996,349 +1.00(+1.82%)
Jul 09, 2020 55.81 55.89 54.17 55.15 1,512,986 -0.88(-1.57%)
Jul 08, 2020 56.27 56.66 55.15 56.03 955,224 -0.23(-0.42%)
Jul 07, 2020 57.88 58.29 56.15 56.27 1,172,412 -2.66(-4.51%)
Jul 06, 2020 58.45 58.95 57.49 58.93 1,090,653 +1.74(+3.05%)
Jul 02, 2020 57.55 59.49 57.03 57.18 1,440,904 +0.66(+1.17%)
Jul 01, 2020 56.46 57.01 55.15 56.52 2,354,115 +0.42(+0.75%)
Jun 30, 2020 55.48 56.59 54.89 56.10 2,457,349 +0.21(+0.38%)
Jun 29, 2020 55.54 56.48 55.10 55.89 2,285,562 +1.46(+2.69%)
Jun 26, 2020 56.37 56.41 54.18 54.42 2,769,643 -2.17(-3.84%)
Jun 25, 2020 56.41 56.96 55.38 56.60 1,868,490 -0.21(-0.38%)
Jun 24, 2020 59.00 59.00 56.76 56.81 1,427,295 -3.09(-5.16%)
Jun 23, 2020 59.86 60.33 58.98 59.90 1,297,736 +0.69(+1.17%)
Jun 22, 2020 58.42 59.55 57.26 59.21 1,345,236 +0.58(+1.00%)
Jun 19, 2020 60.82 60.82 57.79 58.62 1,215,034 -0.96(-1.62%)
Jun 18, 2020 59.23 60.48 58.55 59.59 691,699 -0.08(-0.13%)
Jun 17, 2020 61.31 61.90 59.57 59.67 1,215,343 -1.61(-2.62%)
Jun 16, 2020 63.25 63.69 60.77 61.27 1,989,640 +1.09(+1.81%)
Jun 15, 2020 57.15 60.30 56.21 60.18 1,192,724 +0.85(+1.43%)
Jun 12, 2020 61.11 61.64 58.10 59.33 1,936,872 +0.87(+1.48%)
Jun 11, 2020 61.01 61.01 58.41 58.47 1,498,014 -5.08(-7.99%)
Jun 10, 2020 66.78 66.78 63.47 63.54 1,274,185 -3.81(-5.66%)
Jun 09, 2020 68.65 69.02 67.31 67.35 1,279,537 -2.86(-4.07%)
Jun 08, 2020 70.12 70.96 69.35 70.21 1,921,927 +1.33(+1.94%)
Jun 05, 2020 69.55 70.86 68.57 68.87 2,018,045 +3.22(+4.90%)
Jun 04, 2020 63.65 66.23 63.56 65.66 1,189,868 +1.76(+2.76%)
Jun 03, 2020 62.19 64.17 61.91 63.90 1,995,095 +1.94(+3.13%)
Jun 02, 2020 60.91 62.28 60.45 61.96 865,380 +1.62(+2.68%)
Jun 01, 2020 59.36 60.53 58.16 60.34 1,075,286 +0.83(+1.39%)
May 29, 2020 59.45 59.73 58.32 59.51 1,627,674 -0.40(-0.67%)
May 28, 2020 62.90 63.00 59.63 59.91 1,174,776 -2.42(-3.88%)
May 27, 2020 60.86 62.54 60.22 62.33 1,320,768 +3.24(+5.49%)
May 26, 2020 57.59 59.80 57.49 59.08 1,152,211 +3.73(+6.74%)
May 22, 2020 55.54 55.55 54.34 55.35 764,835 -0.29(-0.53%)
May 21, 2020 56.14 56.91 55.47 55.64 622,881 -0.71(-1.26%)
May 20, 2020 55.41 56.70 55.41 56.35 940,571 +2.09(+3.84%)
May 19, 2020 54.90 55.93 54.11 54.27 814,704 -0.93(-1.68%)
May 18, 2020 53.49 55.64 52.90 55.19 1,264,912 +4.17(+8.17%)
May 15, 2020 50.11 51.55 49.94 51.02 839,954 +0.21(+0.42%)
May 14, 2020 48.76 51.07 47.50 50.81 1,819,286 +1.29(+2.60%)
May 13, 2020 51.25 51.25 48.55 49.52 1,799,582 -1.72(-3.37%)
May 12, 2020 53.37 53.88 51.23 51.25 1,266,284 -2.01(-3.77%)
May 11, 2020 54.86 55.09 53.22 53.25 1,024,192 -2.60(-4.66%)
May 08, 2020 54.69 55.91 54.58 55.86 1,087,887 +2.01(+3.73%)
May 07, 2020 52.36 54.18 52.11 53.85 1,439,412 +2.31(+4.48%)
May 06, 2020 53.66 53.86 51.23 51.54 1,421,064 -2.07(-3.86%)
May 05, 2020 51.83 55.20 51.54 53.61 1,373,983 +2.42(+4.73%)
May 04, 2020 52.16 53.56 49.87 51.19 2,331,954 -1.71(-3.23%)
May 01, 2020 53.98 54.40 52.44 52.90 1,522,960 -1.95(-3.56%)
Apr 30, 2020 56.49 56.86 54.43 54.85 1,800,809 -2.68(-4.66%)
Apr 29, 2020 56.40 58.03 56.11 57.54 2,331,621 +2.78(+5.08%)
Apr 28, 2020 54.49 55.49 53.68 54.76 1,544,482 +1.84(+3.47%)
Apr 27, 2020 52.02 53.54 51.30 52.92 1,365,163 +0.96(+1.85%)
Apr 24, 2020 51.02 52.67 50.68 51.96 1,935,610 +1.39(+2.75%)
Apr 23, 2020 49.80 51.62 49.80 50.57 1,269,408 +0.98(+1.98%)
Apr 22, 2020 49.82 50.19 48.89 49.58 1,591,561 +0.91(+1.88%)
Apr 21, 2020 46.44 48.73 46.31 48.67 1,724,406 +1.08(+2.27%)
Apr 20, 2020 46.94 47.84 46.36 47.59 2,371,987 -0.29(-0.61%)
Apr 17, 2020 47.64 48.85 47.18 47.88 2,101,308 +1.68(+3.64%)
Apr 16, 2020 48.07 48.13 45.34 46.20 2,007,778 -2.06(-4.27%)
Apr 15, 2020 48.71 48.84 46.87 48.26 1,386,129 -2.72(-5.34%)
Apr 14, 2020 51.22 51.88 50.21 50.98 1,086,464 +0.60(+1.20%)
Apr 13, 2020 53.14 53.45 49.21 50.38 943,449 -3.34(-6.23%)
Apr 09, 2020 52.30 54.61 52.03 53.73 1,619,642 +2.65(+5.20%)
Apr 08, 2020 49.19 51.52 48.89 51.07 1,240,352 +2.53(+5.21%)
Apr 07, 2020 51.13 51.76 48.50 48.54 1,475,746 +0.82(+1.71%)
Apr 06, 2020 45.18 48.06 45.07 47.73 1,256,699 +4.89(+11.42%)
Apr 03, 2020 41.26 43.19 40.92 42.84 1,769,604 +0.21(+0.50%)
Apr 02, 2020 44.72 45.16 41.47 42.62 2,570,250 -2.22(-4.94%)
Apr 01, 2020 44.67 45.82 44.00 44.84 1,968,582 -1.95(-4.18%)
Mar 31, 2020 47.80 49.34 46.54 46.79 1,797,366 -1.06(-2.21%)
Mar 30, 2020 45.64 48.08 45.13 47.85 1,561,078 +1.59(+3.45%)
Mar 27, 2020 46.35 47.97 45.72 46.26 2,691,587 -2.85(-5.80%)
Mar 26, 2020 46.13 49.37 45.14 49.11 2,145,899 +3.70(+8.16%)
Mar 25, 2020 44.99 48.24 42.52 45.40 2,141,289 +0.73(+1.63%)
Mar 24, 2020 42.80 44.99 42.43 44.67 2,266,142 +4.69(+11.72%)
Mar 23, 2020 39.58 41.81 38.49 39.99 1,990,107 +0.37(+0.93%)
Mar 20, 2020 41.81 45.21 38.90 39.62 3,819,485 -1.82(-4.39%)
Mar 19, 2020 38.38 42.39 37.90 41.44 3,879,017 +1.56(+3.90%)
Mar 18, 2020 45.92 46.22 34.10 39.88 4,938,210 -8.89(-18.22%)
Mar 17, 2020 47.87 48.86 44.82 48.77 2,902,179 +2.02(+4.33%)
Mar 16, 2020 47.64 49.65 46.25 46.75 3,012,723 -6.68(-12.50%)
Mar 13, 2020 54.59 55.70 51.10 53.43 3,998,657 +1.63(+3.15%)
Mar 12, 2020 50.74 54.56 49.14 51.79 4,541,024 -2.77(-5.08%)
Mar 11, 2020 56.14 56.79 53.76 54.56 2,700,895 -3.74(-6.42%)
Mar 10, 2020 55.76 58.37 54.36 58.31 2,427,172 +5.08(+9.53%)
Mar 09, 2020 55.59 55.59 52.87 53.23 3,334,204 -6.58(-11.00%)
Mar 06, 2020 58.57 60.17 58.24 59.81 3,246,382 -0.40(-0.66%)
Mar 05, 2020 61.64 61.64 59.93 60.21 3,156,976 -3.37(-5.31%)
Mar 04, 2020 64.29 64.58 62.39 63.59 3,185,977 +0.25(+0.40%)
Mar 03, 2020 66.15 67.16 62.76 63.33 3,124,941 -3.14(-4.72%)
Mar 02, 2020 66.92 67.05 64.24 66.47 2,656,251 -0.32(-0.48%)
Feb 28, 2020 64.48 67.21 63.99 66.79 3,498,786 +0.00(+0.00%)
Feb 27, 2020 67.52 70.26 66.76 66.79 2,190,499 -2.12(-3.08%)
Feb 26, 2020 71.25 71.79 68.91 68.91 1,180,043 -1.61(-2.29%)
Feb 25, 2020 72.77 73.02 70.04 70.53 1,337,198 -1.70(-2.36%)
Feb 24, 2020 73.65 73.65 71.30 72.23 1,696,427 -4.09(-5.36%)
Feb 21, 2020 76.29 76.46 75.23 76.32 1,278,784 -0.33(-0.43%)
Feb 20, 2020 76.73 78.00 76.38 76.65 1,395,890 +0.19(+0.25%)
Feb 19, 2020 77.84 77.88 75.64 76.46 1,537,615 -1.33(-1.71%)
Feb 18, 2020 74.66 78.80 72.33 77.79 2,188,786 +2.88(+3.84%)
Feb 14, 2020 75.42 75.64 74.65 74.91 1,119,772 -0.43(-0.57%)
Feb 13, 2020 75.94 76.63 74.70 75.34 1,643,373 -1.25(-1.64%)
Feb 12, 2020 76.40 77.77 76.03 76.59 867,255 +1.13(+1.49%)
Feb 11, 2020 75.84 77.03 75.37 75.47 1,444,289 +0.06(+0.08%)
Feb 10, 2020 75.04 75.77 74.70 75.41 980,972 +0.13(+0.17%)
Feb 07, 2020 77.10 77.11 75.20 75.28 1,173,461 -2.66(-3.42%)
Feb 06, 2020 79.24 79.24 77.90 77.95 698,363 -0.69(-0.88%)
Feb 05, 2020 77.96 78.71 77.34 78.64 1,591,639 +1.86(+2.43%)
Feb 04, 2020 75.07 77.02 74.90 76.77 1,041,685 +2.95(+4.00%)
Feb 03, 2020 72.14 74.18 71.70 73.82 982,233 +2.12(+2.95%)
Jan 31, 2020 74.07 74.29 71.24 71.70 1,445,080 -3.05(-4.08%)
Jan 30, 2020 74.39 75.01 73.53 74.75 916,794 -0.29(-0.39%)
Jan 29, 2020 75.47 75.68 74.96 75.04 545,946 +0.10(+0.13%)
Jan 28, 2020 74.26 75.28 73.85 74.95 549,795 +1.06(+1.43%)
Jan 27, 2020 75.00 75.00 73.74 73.89 856,784 -2.84(-3.71%)
Jan 24, 2020 77.87 77.90 76.43 76.73 779,966 -0.91(-1.18%)
Jan 23, 2020 76.54 77.84 75.62 77.65 1,193,042 +0.84(+1.10%)
Jan 22, 2020 76.91 77.11 76.15 76.80 1,071,117 -0.01(-0.01%)
Jan 21, 2020 77.38 77.54 75.92 76.81 1,302,467 -1.00(-1.29%)
Jan 17, 2020 77.60 78.09 77.25 77.81 1,694,253 +0.30(+0.39%)
Jan 16, 2020 76.25 77.52 75.84 77.51 966,457 +1.39(+1.82%)
Jan 15, 2020 76.13 76.60 75.83 76.12 981,395 -0.12(-0.15%)
Jan 14, 2020 76.07 76.84 75.61 76.24 829,989 +0.09(+0.11%)
Jan 13, 2020 75.71 76.41 75.25 76.15 1,003,419 +0.73(+0.97%)
Jan 10, 2020 76.52 76.53 75.18 75.42 832,396 -0.75(-0.98%)
Jan 09, 2020 77.33 77.33 75.90 76.17 866,745 -0.14(-0.18%)
Jan 08, 2020 77.75 77.98 76.11 76.31 1,582,221 -1.33(-1.71%)
Jan 07, 2020 77.66 78.44 77.43 77.64 1,112,955 -0.03(-0.04%)
Jan 06, 2020 77.18 77.94 76.95 77.66 1,271,138 -0.32(-0.41%)
Jan 03, 2020 77.38 78.23 77.02 77.99 997,825 -0.60(-0.77%)
Jan 02, 2020 76.29 78.60 75.92 78.59 1,769,467 +3.06(+4.05%)
Dec 31, 2019 75.24 76.06 75.24 75.53 1,180,147 +0.19(+0.26%)
Dec 30, 2019 76.31 76.62 75.20 75.33 999,603 -0.92(-1.21%)
Dec 27, 2019 75.91 76.63 75.88 76.26 941,583 +0.36(+0.47%)
Dec 26, 2019 75.80 76.27 75.60 75.90 694,143 +0.53(+0.71%)
Dec 24, 2019 75.45 76.00 75.15 75.36 445,400 -0.22(-0.30%)
Dec 23, 2019 74.37 75.79 74.26 75.59 963,251 +1.41(+1.90%)
Dec 20, 2019 73.36 74.44 73.01 74.18 1,828,779 +0.30(+0.41%)
Dec 19, 2019 72.60 74.24 72.29 73.88 1,179,504 +1.29(+1.78%)
Dec 18, 2019 72.14 72.72 71.84 72.59 1,884,100 +0.34(+0.47%)
Dec 17, 2019 72.78 72.78 71.73 72.25 1,429,663 -0.33(-0.45%)
Dec 16, 2019 73.87 74.00 72.33 72.58 1,854,267 -0.39(-0.53%)
Dec 13, 2019 73.29 74.79 72.50 72.97 1,421,594 +0.02(+0.03%)
Dec 12, 2019 72.96 74.17 72.28 72.95 4,370,431 +0.23(+0.32%)
Dec 11, 2019 72.87 73.82 72.47 72.71 2,980,226 +0.41(+0.56%)
Dec 10, 2019 72.88 73.04 72.06 72.31 2,540,452 -0.51(-0.71%)
Dec 09, 2019 74.75 75.33 72.64 72.82 3,564,369 -2.16(-2.87%)
Dec 06, 2019 75.24 75.72 74.73 74.98 1,223,409 +0.71(+0.95%)
Dec 05, 2019 74.49 74.75 73.93 74.27 1,050,698 +0.02(+0.03%)
Dec 04, 2019 74.53 75.63 74.19 74.25 915,356 +0.09(+0.12%)
Dec 03, 2019 74.27 74.36 72.88 74.16 1,341,406 -1.16(-1.55%)
Dec 02, 2019 76.49 77.98 75.29 75.33 1,035,719 -0.95(-1.25%)
Nov 29, 2019 76.55 76.78 75.27 76.28 623,396 -0.50(-0.66%)
Nov 27, 2019 77.85 77.97 76.44 76.78 793,872 -0.99(-1.27%)
Nov 26, 2019 78.63 79.36 77.70 77.77 1,019,160 -0.84(-1.07%)
Nov 25, 2019 77.81 79.32 77.50 78.61 1,305,894 +1.10(+1.42%)
Nov 22, 2019 77.45 77.72 76.74 77.51 670,882 +0.44(+0.57%)
Nov 21, 2019 77.14 77.95 76.38 77.07 1,096,926 +0.42(+0.54%)
Nov 20, 2019 76.75 77.03 75.83 76.66 1,060,035 -0.20(-0.27%)
Nov 19, 2019 76.79 77.20 76.09 76.86 722,571 +0.29(+0.38%)
Nov 18, 2019 77.28 77.45 76.31 76.57 909,494 -0.91(-1.18%)
Nov 15, 2019 76.98 77.81 76.60 77.48 824,671 +1.23(+1.62%)
Nov 14, 2019 75.90 76.31 75.56 76.25 735,860 +0.24(+0.32%)
Nov 13, 2019 75.48 76.31 75.17 76.00 971,314 -0.03(-0.04%)
Nov 12, 2019 75.84 76.82 75.68 76.03 840,259 -0.15(-0.19%)
Nov 11, 2019 75.61 76.52 75.06 76.18 1,390,695 -0.25(-0.33%)
Nov 08, 2019 76.19 76.75 75.45 76.43 1,075,593 +0.24(+0.32%)
Nov 07, 2019 75.99 76.85 75.46 76.19 1,924,221 +0.66(+0.87%)
Nov 06, 2019 75.26 75.87 74.01 75.53 1,069,138 +0.24(+0.32%)
Nov 05, 2019 74.88 75.85 74.76 75.29 1,677,517 +0.29(+0.39%)
Nov 04, 2019 72.92 75.02 72.02 75.00 2,329,003 +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.