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

Simpson Manufacturing Company (NY: SSD )

172.09 +1.40 (+0.82%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 24, 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 29, 2022 103.97 104.45 101.21 101.86 208,656 -2.61(-2.50%)
Apr 28, 2022 102.18 105.81 100.88 104.48 269,564 +2.73(+2.69%)
Apr 27, 2022 103.67 103.87 100.42 101.75 247,249 -1.77(-1.71%)
Apr 26, 2022 105.10 108.78 102.80 103.52 291,022 -1.84(-1.74%)
Apr 25, 2022 103.17 105.39 101.01 105.35 213,686 +2.41(+2.34%)
Apr 22, 2022 106.39 106.39 102.88 102.95 158,247 -4.70(-4.36%)
Apr 21, 2022 109.99 109.99 106.66 107.64 175,281 -0.46(-0.43%)
Apr 20, 2022 108.11 108.90 107.59 108.11 144,300 +1.13(+1.06%)
Apr 19, 2022 103.68 107.09 103.68 106.97 164,040 +3.98(+3.86%)
Apr 18, 2022 102.66 104.07 102.20 103.00 154,080 -0.43(-0.42%)
Apr 14, 2022 105.36 105.74 102.71 103.43 215,814 -1.72(-1.64%)
Apr 13, 2022 103.32 105.18 103.00 105.15 193,425 +2.46(+2.39%)
Apr 12, 2022 102.42 104.33 101.81 102.69 302,561 +1.41(+1.40%)
Apr 11, 2022 100.88 102.23 100.63 101.28 155,401 +0.46(+0.46%)
Apr 08, 2022 102.69 104.11 100.63 100.81 218,331 -1.53(-1.50%)
Apr 07, 2022 102.59 103.02 101.10 102.35 376,611 -0.75(-0.72%)
Apr 06, 2022 103.53 104.39 102.72 103.09 209,155 -1.87(-1.78%)
Apr 05, 2022 107.08 108.62 104.50 104.96 176,339 -2.62(-2.43%)
Apr 04, 2022 109.02 109.02 107.14 107.58 156,558 -1.04(-0.96%)
Apr 01, 2022 107.62 109.19 107.57 108.62 273,359 +1.73(+1.61%)
Mar 31, 2022 109.72 111.28 106.85 106.89 386,851 -2.97(-2.70%)
Mar 30, 2022 112.47 112.52 109.36 109.86 279,063 -2.86(-2.54%)
Mar 29, 2022 112.46 114.37 111.98 112.72 216,450 +2.02(+1.82%)
Mar 28, 2022 109.85 110.70 108.76 110.70 111,339 +0.65(+0.59%)
Mar 25, 2022 110.81 110.81 108.74 110.06 156,486 -0.60(-0.54%)
Mar 24, 2022 110.86 112.21 110.24 110.66 169,969 -0.60(-0.54%)
Mar 23, 2022 115.19 115.19 110.94 111.25 220,430 -4.20(-3.64%)
Mar 22, 2022 117.39 118.28 113.97 115.46 251,071 -1.67(-1.42%)
Mar 21, 2022 116.92 117.51 115.64 117.13 132,639 -0.09(-0.08%)
Mar 18, 2022 117.21 117.63 115.54 117.21 331,017 +0.01(+0.01%)
Mar 17, 2022 115.55 117.37 115.51 117.20 93,012 +1.16(+1.00%)
Mar 16, 2022 115.57 117.63 113.21 116.05 209,797 +1.10(+0.96%)
Mar 15, 2022 114.77 116.38 113.12 114.95 161,460 +1.15(+1.01%)
Mar 14, 2022 113.20 114.01 112.39 113.80 157,306 +0.53(+0.47%)
Mar 11, 2022 115.80 116.47 112.98 113.27 113,405 -1.73(-1.50%)
Mar 10, 2022 113.56 115.14 112.55 115.00 128,316 -0.94(-0.81%)
Mar 09, 2022 115.61 117.01 114.47 115.94 130,237 +2.82(+2.50%)
Mar 08, 2022 112.17 116.04 111.11 113.12 191,840 +0.93(+0.83%)
Mar 07, 2022 116.08 116.64 112.11 112.19 203,893 -2.92(-2.54%)
Mar 04, 2022 114.95 115.66 113.78 115.11 109,173 -1.03(-0.89%)
Mar 03, 2022 118.46 118.97 115.40 116.14 124,473 -1.27(-1.09%)
Mar 02, 2022 115.88 118.29 115.88 117.41 365,840 +2.92(+2.55%)
Mar 01, 2022 116.14 117.12 113.44 114.49 301,858 -1.69(-1.45%)
Feb 28, 2022 114.84 116.94 114.84 116.17 170,296 -0.18(-0.15%)
Feb 25, 2022 113.42 116.55 113.81 116.35 125,428 +3.17(+2.80%)
Feb 24, 2022 108.31 113.55 107.74 113.19 180,692 +2.61(+2.36%)
Feb 23, 2022 114.27 114.27 110.54 110.58 183,262 -2.10(-1.86%)
Feb 22, 2022 114.20 114.82 112.20 112.67 200,657 -1.96(-1.71%)
Feb 18, 2022 114.64 0 +0.24(+0.21%)
Feb 17, 2022 115.75 116.73 114.34 114.40 165,723 -2.35(-2.02%)
Feb 16, 2022 116.07 117.21 114.37 116.75 174,479 +0.61(+0.52%)
Feb 15, 2022 116.10 116.73 114.68 116.14 215,723 +1.09(+0.95%)
Feb 14, 2022 114.42 115.93 113.98 115.06 157,000 +1.25(+1.09%)
Feb 11, 2022 115.24 115.90 111.75 113.81 215,262 -0.69(-0.60%)
Feb 10, 2022 117.00 117.72 113.48 114.50 223,179 -4.90(-4.10%)
Feb 09, 2022 119.85 122.03 118.38 119.40 296,603 +0.94(+0.79%)
Feb 08, 2022 114.62 120.21 114.62 118.46 510,773 +11.12(+10.36%)
Feb 07, 2022 106.72 107.92 105.69 107.34 282,824 +0.52(+0.49%)
Feb 04, 2022 107.01 108.19 105.06 106.82 211,849 -1.01(-0.94%)
Feb 03, 2022 107.95 107.65 107.83 202,108 -1.81(-1.65%)
Feb 02, 2022 110.67 111.91 109.04 109.65 167,679 -1.49(-1.34%)
Feb 01, 2022 110.77 112.35 108.19 111.14 198,091 +0.57(+0.51%)
Jan 31, 2022 108.17 110.70 110.57 220,830 +1.10(+1.00%)
Jan 28, 2022 106.89 109.57 105.16 109.47 224,284 +1.77(+1.64%)
Jan 27, 2022 111.46 112.33 107.10 107.70 183,452 -2.32(-2.11%)
Jan 26, 2022 113.90 115.45 109.51 110.03 214,554 -2.97(-2.63%)
Jan 25, 2022 114.57 114.69 111.00 113.00 263,709 -3.87(-3.31%)
Jan 24, 2022 110.27 117.48 109.25 116.87 428,013 +5.32(+4.77%)
Jan 21, 2022 115.13 117.04 111.41 111.55 402,792 -4.52(-3.89%)
Jan 20, 2022 121.05 121.51 115.85 116.07 203,945 -4.73(-3.91%)
Jan 19, 2022 123.25 124.48 120.53 120.79 190,878 -1.98(-1.61%)
Jan 18, 2022 125.19 125.80 122.61 122.77 186,658 -3.58(-2.83%)
Jan 14, 2022 126.35 0 -1.91(-1.49%)
Jan 13, 2022 128.26 130.12 127.93 128.26 172,204 +0.53(+0.41%)
Jan 12, 2022 128.29 129.78 127.17 127.73 200,489 -0.02(-0.01%)
Jan 11, 2022 128.38 128.38 125.59 127.75 130,267 -0.12(-0.09%)
Jan 10, 2022 128.12 128.18 126.47 127.87 132,077 -1.00(-0.78%)
Jan 07, 2022 131.73 132.03 128.17 128.87 144,851 -3.12(-2.36%)
Jan 06, 2022 131.06 133.42 130.36 131.99 164,423 +0.36(+0.28%)
Jan 05, 2022 133.86 135.49 131.53 131.62 280,503 -1.22(-0.92%)
Jan 04, 2022 131.55 133.63 131.16 132.84 238,556 +1.73(+1.32%)
Jan 03, 2022 135.92 136.54 129.96 131.11 309,225 -4.97(-3.65%)
Dec 31, 2021 134.88 136.79 134.79 136.08 112,441 +1.15(+0.85%)
Dec 30, 2021 136.59 138.22 134.58 134.93 173,019 -0.68(-0.50%)
Dec 29, 2021 134.86 135.95 134.04 135.61 94,388 +1.06(+0.79%)
Dec 28, 2021 133.64 135.31 133.64 134.55 123,582 +0.39(+0.29%)
Dec 27, 2021 131.38 134.21 131.14 134.16 109,913 +3.03(+2.31%)
Dec 23, 2021 131.10 131.74 130.22 131.13 165,303 +0.66(+0.50%)
Dec 22, 2021 131.31 131.53 129.94 130.47 214,871 -0.39(-0.30%)
Dec 21, 2021 129.99 131.09 128.60 130.86 195,069 +1.95(+1.51%)
Dec 20, 2021 128.48 130.16 127.57 128.92 716,020 -1.22(-0.94%)
Dec 17, 2021 129.41 130.20 127.66 130.14 695,901 +1.35(+1.05%)
Dec 16, 2021 128.08 129.31 127.61 128.79 290,953 +1.45(+1.14%)
Dec 15, 2021 125.25 127.51 123.53 127.34 220,704 +1.87(+1.49%)
Dec 14, 2021 126.34 128.30 124.48 125.47 252,784 -0.74(-0.59%)
Dec 13, 2021 126.89 127.32 125.25 126.22 201,868 -1.36(-1.07%)
Dec 10, 2021 127.00 128.15 124.92 127.58 168,326 +1.31(+1.04%)
Dec 09, 2021 126.58 128.11 125.86 126.26 135,116 -0.98(-0.77%)
Dec 08, 2021 128.24 128.24 125.16 127.24 194,592 -0.57(-0.44%)
Dec 07, 2021 125.25 128.56 124.66 127.81 302,366 +3.04(+2.44%)
Dec 06, 2021 121.72 124.96 121.45 124.77 280,846 +4.17(+3.46%)
Dec 03, 2021 119.97 121.33 118.40 120.60 334,942 +1.09(+0.91%)
Dec 02, 2021 115.14 119.71 113.64 119.51 233,317 +5.02(+4.38%)
Dec 01, 2021 114.69 117.02 113.57 114.49 190,571 +1.61(+1.43%)
Nov 30, 2021 115.44 115.46 112.78 112.88 266,791 -3.33(-2.86%)
Nov 29, 2021 115.61 116.79 114.84 116.21 200,494 +1.56(+1.36%)
Nov 26, 2021 113.63 115.19 112.90 114.65 170,453 -2.43(-2.07%)
Nov 24, 2021 117.07 119.77 116.19 117.08 74,708 -0.80(-0.68%)
Nov 23, 2021 118.11 118.68 117.04 117.88 101,436 -0.21(-0.18%)
Nov 22, 2021 117.58 119.64 116.20 118.09 109,860 +1.45(+1.24%)
Nov 19, 2021 116.55 117.55 116.13 116.65 134,076 -0.20(-0.17%)
Nov 18, 2021 117.42 116.81 115.95 116.84 140,823 -0.57(-0.48%)
Nov 17, 2021 116.33 117.44 115.51 117.41 97,136 +0.64(+0.54%)
Nov 16, 2021 115.54 116.94 114.50 116.77 83,317 +1.47(+1.27%)
Nov 15, 2021 117.42 117.59 115.15 115.31 111,041 -1.89(-1.61%)
Nov 12, 2021 117.90 118.48 116.67 117.19 133,200 +0.02(+0.02%)
Nov 11, 2021 117.77 118.14 116.99 117.17 88,175 -0.24(-0.21%)
Nov 10, 2021 120.12 117.28 117.42 122,189 -3.17(-2.63%)
Nov 09, 2021 119.42 120.84 119.35 120.59 193,974 +1.70(+1.43%)
Nov 08, 2021 117.91 119.16 117.35 118.89 216,121 +1.92(+1.64%)
Nov 05, 2021 115.65 117.14 114.24 116.97 201,161 +2.93(+2.57%)
Nov 04, 2021 112.53 116.22 112.53 114.04 153,385 +2.14(+1.92%)
Nov 03, 2021 110.36 112.82 108.94 111.90 127,376 +0.74(+0.67%)
Nov 02, 2021 108.21 111.51 107.50 111.16 222,684 +2.77(+2.56%)
Nov 01, 2021 104.03 108.43 103.12 108.39 366,354 +4.58(+4.41%)
Oct 29, 2021 103.92 104.68 103.09 103.81 139,364 -0.21(-0.21%)
Oct 28, 2021 103.64 104.64 103.53 104.02 133,193 +1.24(+1.21%)
Oct 27, 2021 105.39 106.52 102.69 102.78 166,895 -2.10(-2.01%)
Oct 26, 2021 104.45 104.88 288,550 -9.26(-8.11%)
Oct 25, 2021 112.20 114.45 111.47 114.14 148,217 +1.84(+1.64%)
Oct 22, 2021 112.99 114.78 112.23 112.30 83,746 -0.72(-0.63%)
Oct 21, 2021 111.92 113.76 111.81 113.02 108,266 +0.72(+0.64%)
Oct 20, 2021 112.28 112.76 111.57 112.29 210,678 +0.38(+0.34%)
Oct 19, 2021 113.70 114.09 111.61 111.91 69,102 -1.10(-0.97%)
Oct 18, 2021 112.80 113.10 112.10 113.01 68,886 -0.08(-0.07%)
Oct 15, 2021 114.84 115.38 113.06 113.08 148,861 -0.35(-0.31%)
Oct 14, 2021 111.28 113.48 111.28 113.44 75,981 +3.29(+2.98%)
Oct 13, 2021 109.92 111.42 108.81 110.15 63,809 +0.23(+0.21%)
Oct 12, 2021 110.50 110.95 109.52 109.91 97,311 -0.65(-0.58%)
Oct 11, 2021 110.63 112.14 110.43 110.56 70,075 -0.27(-0.25%)
Oct 08, 2021 110.88 112.14 110.33 110.83 219,722 -0.01(-0.01%)
Oct 07, 2021 108.11 110.93 107.61 110.84 148,853 +3.61(+3.37%)
Oct 06, 2021 106.83 107.65 105.33 107.23 123,307 -0.52(-0.48%)
Oct 05, 2021 106.74 108.74 106.39 107.75 97,948 +0.49(+0.45%)
Oct 04, 2021 106.25 107.77 105.72 107.26 129,019 +0.66(+0.62%)
Oct 01, 2021 105.21 107.66 104.07 106.60 98,032 +2.17(+2.08%)
Sep 30, 2021 108.02 108.81 104.37 104.43 127,181 -2.66(-2.48%)
Sep 29, 2021 108.72 108.95 106.91 107.09 143,644 -0.80(-0.74%)
Sep 28, 2021 109.04 109.43 107.33 107.89 115,806 -1.22(-1.12%)
Sep 27, 2021 106.41 109.44 106.41 109.11 161,577 +2.87(+2.70%)
Sep 24, 2021 105.57 106.82 105.57 106.24 75,477 +0.45(+0.42%)
Sep 23, 2021 104.12 105.93 104.11 105.79 104,561 +1.92(+1.85%)
Sep 22, 2021 103.14 104.82 102.91 103.87 108,148 +1.52(+1.49%)
Sep 21, 2021 104.61 104.61 101.98 102.34 155,614 -1.47(-1.42%)
Sep 20, 2021 101.92 104.12 101.92 103.82 126,717 -0.37(-0.36%)
Sep 17, 2021 105.41 105.41 103.21 104.19 491,476 -0.75(-0.72%)
Sep 16, 2021 105.53 105.70 103.13 104.94 152,423 -0.31(-0.30%)
Sep 15, 2021 104.55 105.63 104.40 105.25 109,021 +0.29(+0.28%)
Sep 14, 2021 107.31 108.72 104.53 104.96 86,270 -2.09(-1.95%)
Sep 13, 2021 107.09 108.62 106.23 107.05 112,832 +1.42(+1.35%)
Sep 10, 2021 107.30 107.30 105.52 105.62 101,613 -0.88(-0.83%)
Sep 09, 2021 107.40 108.25 105.82 106.50 93,999 -0.78(-0.73%)
Sep 08, 2021 107.22 107.66 106.30 107.28 98,021 -0.63(-0.59%)
Sep 07, 2021 109.69 109.69 107.63 107.92 75,037 -2.46(-2.23%)
Sep 03, 2021 111.08 111.08 109.67 110.38 75,766 -1.11(-1.00%)
Sep 02, 2021 110.56 111.88 110.44 111.49 164,713 +1.41(+1.28%)
Sep 01, 2021 110.75 110.75 109.27 110.08 57,027 -0.38(-0.34%)
Aug 31, 2021 112.27 112.27 109.75 110.47 93,220 -1.35(-1.21%)
Aug 30, 2021 113.13 113.67 111.72 111.81 62,885 -0.43(-0.38%)
Aug 27, 2021 108.83 113.11 108.83 112.24 160,528 +4.00(+3.70%)
Aug 26, 2021 110.28 110.76 108.19 108.24 94,797 -2.51(-2.27%)
Aug 25, 2021 110.88 111.87 110.55 110.75 73,382 +0.01(+0.01%)
Aug 24, 2021 111.08 111.08 109.99 110.74 62,310 +0.28(+0.26%)
Aug 23, 2021 110.59 110.74 109.54 110.46 91,686 +0.82(+0.75%)
Aug 20, 2021 107.87 109.81 107.37 109.64 89,298 +1.60(+1.48%)
Aug 19, 2021 106.84 108.40 106.84 108.03 80,134 +0.18(+0.16%)
Aug 18, 2021 108.23 109.31 107.61 107.86 64,129 -0.17(-0.15%)
Aug 17, 2021 109.73 109.73 107.12 108.03 64,979 -2.64(-2.39%)
Aug 16, 2021 108.97 111.55 108.38 110.67 71,800 +0.80(+0.73%)
Aug 13, 2021 110.19 110.19 109.23 109.87 68,665 -0.56(-0.50%)
Aug 12, 2021 112.48 112.48 110.15 110.43 70,327 -1.32(-1.18%)
Aug 11, 2021 110.44 111.81 109.41 111.74 92,338 +2.22(+2.02%)
Aug 10, 2021 108.09 110.88 106.68 109.53 95,620 +1.44(+1.33%)
Aug 09, 2021 109.74 109.78 108.04 108.09 70,018 -2.01(-1.83%)
Aug 06, 2021 110.10 110.24 108.44 110.10 95,919 +1.04(+0.96%)
Aug 05, 2021 109.64 110.17 108.80 109.06 94,644 +0.35(+0.32%)
Aug 04, 2021 108.74 110.77 108.72 108.71 126,671 -1.13(-1.03%)
Aug 03, 2021 108.10 110.26 107.44 109.84 205,510 +1.67(+1.54%)
Aug 02, 2021 110.64 111.27 107.94 108.17 97,704 -1.64(-1.49%)
Jul 30, 2021 109.10 110.60 108.68 109.81 126,975 +0.48(+0.44%)
Jul 29, 2021 109.06 109.53 108.47 109.33 96,932 +1.71(+1.59%)
Jul 28, 2021 106.68 108.81 105.70 107.62 138,682 +1.69(+1.59%)
Jul 27, 2021 107.45 108.96 105.66 105.94 251,396 -2.60(-2.39%)
Jul 26, 2021 109.47 109.98 108.29 108.53 112,187 -0.42(-0.39%)
Jul 23, 2021 108.39 109.33 107.55 108.95 97,914 +1.88(+1.76%)
Jul 22, 2021 108.56 109.56 106.89 107.07 144,153 -1.86(-1.70%)
Jul 21, 2021 108.94 110.74 108.66 108.92 128,840 +0.29(+0.27%)
Jul 20, 2021 106.77 109.58 105.65 108.63 189,786 +2.63(+2.48%)
Jul 19, 2021 106.23 107.33 104.58 106.00 167,206 -1.37(-1.27%)
Jul 16, 2021 108.65 108.94 107.21 107.37 179,902 -0.43(-0.40%)
Jul 15, 2021 106.76 107.92 105.20 107.80 134,538 +0.61(+0.57%)
Jul 14, 2021 108.24 108.24 107.00 107.19 97,488 -0.45(-0.42%)
Jul 13, 2021 107.93 108.59 107.28 107.63 145,028 -0.84(-0.77%)
Jul 12, 2021 107.19 108.58 106.83 108.47 111,030 +0.60(+0.55%)
Jul 09, 2021 107.72 108.34 107.00 107.88 77,438 +1.71(+1.61%)
Jul 08, 2021 106.77 108.02 105.57 106.17 174,751 -1.91(-1.77%)
Jul 07, 2021 106.74 109.17 106.74 108.08 106,575 +0.52(+0.48%)
Jul 06, 2021 108.48 108.62 106.51 107.57 274,294 -0.42(-0.39%)
Jul 02, 2021 108.71 108.71 107.38 107.99 152,772 -0.26(-0.24%)
Jul 01, 2021 108.61 109.32 107.65 108.25 166,026 +0.43(+0.40%)
Jun 30, 2021 106.72 108.26 105.61 107.82 208,998 +0.82(+0.77%)
Jun 29, 2021 106.10 107.27 105.84 107.00 113,536 +0.98(+0.93%)
Jun 28, 2021 107.25 107.25 105.48 106.02 147,901 -1.22(-1.13%)
Jun 25, 2021 108.61 108.84 107.01 107.23 589,479 -0.96(-0.89%)
Jun 24, 2021 107.72 108.58 106.59 108.20 115,026 +0.83(+0.77%)
Jun 23, 2021 108.59 108.59 107.12 107.37 146,386 -0.72(-0.67%)
Jun 22, 2021 107.05 108.45 106.35 108.09 129,400 +1.06(+0.99%)
Jun 21, 2021 105.73 107.31 105.73 107.03 140,520 +2.44(+2.34%)
Jun 18, 2021 105.18 105.40 104.05 104.58 325,976 -0.97(-0.92%)
Jun 17, 2021 107.37 108.13 103.45 105.56 189,942 -1.93(-1.79%)
Jun 16, 2021 106.96 108.26 106.77 107.49 179,225 +0.14(+0.13%)
Jun 15, 2021 107.27 108.54 107.04 107.35 150,166 +0.12(+0.11%)
Jun 14, 2021 108.38 108.63 106.44 107.23 192,409 -0.97(-0.90%)
Jun 11, 2021 106.03 108.31 106.03 108.21 148,122 +2.18(+2.06%)
Jun 10, 2021 108.23 108.65 105.92 106.03 112,497 -1.84(-1.71%)
Jun 09, 2021 108.94 109.35 107.73 107.87 157,749 -0.98(-0.90%)
Jun 08, 2021 108.09 109.29 107.11 108.85 123,269 +1.16(+1.08%)
Jun 07, 2021 107.67 108.33 107.10 107.69 167,483 +0.20(+0.19%)
Jun 04, 2021 107.12 107.86 106.42 107.49 115,233 +1.12(+1.05%)
Jun 03, 2021 107.02 107.39 106.17 106.37 179,648 -0.74(-0.69%)
Jun 02, 2021 110.73 110.73 106.75 107.11 131,514 -3.40(-3.08%)
Jun 01, 2021 110.15 111.26 109.29 110.51 121,632 +1.10(+1.01%)
May 28, 2021 109.94 110.28 108.11 109.41 101,886 -0.88(-0.79%)
May 27, 2021 112.60 112.60 110.27 110.28 131,358 -1.11(-1.00%)
May 26, 2021 109.62 111.57 109.29 111.39 150,016 +2.45(+2.24%)
May 25, 2021 110.32 110.80 108.70 108.95 170,480 -1.00(-0.91%)
May 24, 2021 109.86 110.92 109.05 109.95 120,055 +0.59(+0.54%)
May 21, 2021 109.67 109.80 108.44 109.36 148,884 +0.94(+0.87%)
May 20, 2021 108.53 108.53 107.50 108.41 170,500 -0.21(-0.20%)
May 19, 2021 106.66 108.82 106.58 108.63 151,311 +0.40(+0.37%)
May 18, 2021 110.43 110.79 108.20 108.23 193,580 -2.32(-2.10%)
May 17, 2021 110.50 110.76 109.25 110.55 106,546 -1.03(-0.93%)
May 14, 2021 109.59 112.02 108.82 111.58 141,217 +2.41(+2.20%)
May 13, 2021 105.98 109.70 105.98 109.17 202,012 +3.72(+3.53%)
May 12, 2021 110.79 111.09 105.36 105.45 192,519 -4.56(-4.14%)
May 11, 2021 111.81 112.00 109.84 110.01 119,733 -3.51(-3.09%)
May 10, 2021 115.59 116.66 113.39 113.52 131,355 -1.87(-1.62%)
May 07, 2021 113.66 115.49 113.66 115.39 102,553 +1.69(+1.48%)
May 06, 2021 113.12 113.85 112.41 113.70 129,825 +1.17(+1.04%)
May 05, 2021 113.17 113.75 111.19 112.53 142,957 -1.17(-1.03%)
May 04, 2021 111.96 114.23 111.96 113.70 202,363 +1.17(+1.04%)
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.