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

Valmont Industries (NY: VMI )

257.88 -1.89 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 113.05 114.53 111.53 112.72 176,397 -2.10(-1.83%)
Apr 29, 2020 115.91 117.37 114.37 114.81 160,006 +1.67(+1.48%)
Apr 28, 2020 114.69 116.61 112.98 113.14 142,892 +0.66(+0.59%)
Apr 27, 2020 108.98 113.55 107.71 112.48 95,381 +4.62(+4.29%)
Apr 24, 2020 111.91 112.63 106.13 107.85 132,927 -4.04(-3.61%)
Apr 23, 2020 111.55 114.48 110.36 111.89 371,665 +10.49(+10.34%)
Apr 22, 2020 102.80 102.92 100.45 101.40 152,024 +1.06(+1.05%)
Apr 21, 2020 100.26 102.92 99.46 100.34 88,148 -2.08(-2.03%)
Apr 20, 2020 103.08 105.18 102.25 102.42 118,059 -2.58(-2.45%)
Apr 17, 2020 105.28 107.13 103.97 105.00 127,622 +2.62(+2.55%)
Apr 16, 2020 102.45 104.56 101.08 102.38 135,735 +0.25(+0.24%)
Apr 15, 2020 104.40 105.24 101.68 102.13 102,741 -5.17(-4.82%)
Apr 14, 2020 108.57 110.86 105.98 107.31 77,249 +1.52(+1.44%)
Apr 13, 2020 108.04 108.05 105.14 105.79 76,552 -2.91(-2.68%)
Apr 09, 2020 108.14 111.02 105.76 108.70 133,551 +2.38(+2.24%)
Apr 08, 2020 106.39 107.24 103.71 106.31 135,096 +0.97(+0.92%)
Apr 07, 2020 107.87 111.08 104.34 105.34 155,477 +0.54(+0.51%)
Apr 06, 2020 106.28 110.03 103.56 104.81 157,085 +2.42(+2.37%)
Apr 03, 2020 103.42 106.31 100.47 102.38 219,568 -1.04(-1.00%)
Apr 02, 2020 102.25 104.69 100.28 103.42 169,376 +1.32(+1.29%)
Apr 01, 2020 98.13 102.25 97.36 102.10 171,769 +0.21(+0.21%)
Mar 31, 2020 97.05 102.31 97.05 101.89 151,196 +3.78(+3.85%)
Mar 30, 2020 94.70 98.14 92.09 98.11 134,247 +4.43(+4.73%)
Mar 27, 2020 91.31 94.89 89.44 93.68 88,826 -1.44(-1.52%)
Mar 26, 2020 88.25 95.29 86.81 95.12 172,448 +7.65(+8.75%)
Mar 25, 2020 91.75 92.46 87.02 87.47 228,888 -3.71(-4.07%)
Mar 24, 2020 93.14 94.98 89.62 91.18 227,201 +3.51(+4.00%)
Mar 23, 2020 88.02 89.42 84.04 87.67 138,265 -0.25(-0.28%)
Mar 20, 2020 88.45 89.42 84.47 87.92 222,849 -0.25(-0.28%)
Mar 19, 2020 89.99 91.34 86.10 88.17 214,988 -3.42(-3.73%)
Mar 18, 2020 84.86 91.58 82.65 91.58 202,671 -0.67(-0.73%)
Mar 17, 2020 84.46 92.25 80.13 92.25 272,590 +9.76(+11.83%)
Mar 16, 2020 85.88 86.46 79.02 82.50 251,123 -12.56(-13.21%)
Mar 13, 2020 90.72 95.21 84.80 95.06 266,541 +9.42(+11.00%)
Mar 12, 2020 91.80 91.80 84.31 85.63 248,053 -11.74(-12.06%)
Mar 11, 2020 103.23 103.61 96.61 97.37 205,639 -8.88(-8.36%)
Mar 10, 2020 105.74 106.39 100.71 106.25 154,065 +3.65(+3.55%)
Mar 09, 2020 104.06 107.92 99.81 102.61 173,573 -8.33(-7.51%)
Mar 06, 2020 109.36 111.35 108.29 110.94 152,503 -1.22(-1.08%)
Mar 05, 2020 111.78 113.76 110.60 112.15 147,255 -2.01(-1.76%)
Mar 04, 2020 113.35 114.41 111.25 114.16 170,317 +3.66(+3.31%)
Mar 03, 2020 113.74 115.38 110.09 110.51 163,833 -2.88(-2.54%)
Mar 02, 2020 112.26 113.45 108.48 113.39 134,090 +2.20(+1.98%)
Feb 28, 2020 107.08 112.67 106.17 111.19 235,288 -1.96(-1.73%)
Feb 27, 2020 112.91 117.82 111.70 113.15 196,762 -2.66(-2.30%)
Feb 26, 2020 116.41 119.38 115.48 115.81 150,368 -0.90(-0.77%)
Feb 25, 2020 120.27 120.27 115.20 116.71 156,635 -3.27(-2.73%)
Feb 24, 2020 121.83 122.11 118.49 119.98 183,271 -8.36(-6.52%)
Feb 21, 2020 127.41 128.56 123.83 128.34 188,460 -0.51(-0.39%)
Feb 20, 2020 134.76 141.80 126.05 128.85 324,708 -18.68(-12.66%)
Feb 19, 2020 145.84 148.15 145.84 147.53 87,418 +2.60(+1.80%)
Feb 18, 2020 144.77 146.24 143.50 144.93 73,613 -0.48(-0.33%)
Feb 14, 2020 146.36 146.74 144.02 145.41 69,091 -0.58(-0.40%)
Feb 13, 2020 143.50 146.29 143.50 145.99 85,080 +1.20(+0.83%)
Feb 12, 2020 142.97 144.80 142.74 144.80 94,603 +2.84(+2.00%)
Feb 11, 2020 141.02 143.41 141.02 141.96 79,356 +1.89(+1.35%)
Feb 10, 2020 138.40 140.60 138.09 140.06 49,688 +1.12(+0.81%)
Feb 07, 2020 140.28 141.04 138.83 138.94 68,360 -2.06(-1.46%)
Feb 06, 2020 143.61 143.61 140.63 141.00 72,878 -2.11(-1.47%)
Feb 05, 2020 141.75 143.36 141.20 143.10 70,706 +3.62(+2.59%)
Feb 04, 2020 141.27 141.80 138.87 139.49 84,098 +0.48(+0.34%)
Feb 03, 2020 136.43 139.97 136.43 139.01 86,287 +3.10(+2.28%)
Jan 31, 2020 140.09 140.31 135.68 135.91 94,282 -5.04(-3.58%)
Jan 30, 2020 140.37 141.64 139.19 140.95 50,046 -0.64(-0.45%)
Jan 29, 2020 143.21 143.21 141.47 141.59 76,885 -1.15(-0.80%)
Jan 28, 2020 142.93 143.69 141.98 142.74 45,252 +0.95(+0.67%)
Jan 27, 2020 140.88 143.41 140.88 141.79 90,855 -2.93(-2.02%)
Jan 24, 2020 146.06 146.06 143.65 144.72 101,599 -0.49(-0.34%)
Jan 23, 2020 144.30 145.78 142.11 145.21 147,279 +0.31(+0.21%)
Jan 22, 2020 146.17 146.38 144.61 144.90 71,972 -0.83(-0.57%)
Jan 21, 2020 145.37 146.37 144.89 145.73 77,780 -0.85(-0.58%)
Jan 17, 2020 145.51 147.02 145.28 146.59 115,606 +1.35(+0.93%)
Jan 16, 2020 144.55 146.28 143.87 145.24 94,804 +2.05(+1.43%)
Jan 15, 2020 142.84 144.84 142.43 143.19 99,280 +0.03(+0.02%)
Jan 14, 2020 143.16 144.93 142.36 143.16 121,890 -0.05(-0.03%)
Jan 13, 2020 143.03 144.20 142.50 143.21 75,463 +0.51(+0.36%)
Jan 10, 2020 143.65 144.32 142.47 142.70 74,945 -0.72(-0.50%)
Jan 09, 2020 141.68 143.69 141.65 143.42 138,489 +2.78(+1.97%)
Jan 08, 2020 141.31 142.45 140.45 140.64 93,234 -1.04(-0.74%)
Jan 07, 2020 143.20 143.20 141.47 141.69 61,187 -2.00(-1.39%)
Jan 06, 2020 141.72 144.16 141.21 143.69 122,383 +0.84(+0.59%)
Jan 03, 2020 141.22 143.10 140.76 142.84 76,513 +0.34(+0.24%)
Jan 02, 2020 144.57 144.70 141.08 142.50 122,287 -0.79(-0.55%)
Dec 31, 2019 143.47 144.64 143.22 143.29 78,499 -0.48(-0.33%)
Dec 30, 2019 143.53 144.94 143.46 143.77 123,603 -0.09(-0.06%)
Dec 27, 2019 144.50 144.90 142.80 143.86 59,266 -0.13(-0.09%)
Dec 26, 2019 142.62 144.14 142.62 143.99 74,238 +1.84(+1.30%)
Dec 24, 2019 143.39 143.39 142.15 142.15 15,613 -1.04(-0.73%)
Dec 23, 2019 144.00 144.20 142.64 143.19 73,067 -0.80(-0.56%)
Dec 20, 2019 142.36 144.08 141.95 143.99 488,740 +2.36(+1.66%)
Dec 19, 2019 141.58 143.12 141.50 141.64 103,311 +0.12(+0.09%)
Dec 18, 2019 142.49 142.95 141.49 141.51 123,371 -0.70(-0.49%)
Dec 17, 2019 141.73 142.90 141.31 142.21 104,068 +1.63(+1.16%)
Dec 16, 2019 141.49 142.41 140.28 140.58 108,389 +0.34(+0.24%)
Dec 13, 2019 140.72 142.61 139.34 140.23 117,574 -0.29(-0.20%)
Dec 12, 2019 138.02 140.66 137.03 140.52 120,207 +2.75(+1.99%)
Dec 11, 2019 137.64 137.80 136.49 137.77 90,418 +0.69(+0.50%)
Dec 10, 2019 136.47 137.26 135.80 137.08 81,079 +1.17(+0.86%)
Dec 09, 2019 136.46 137.30 135.91 135.91 64,290 -0.95(-0.70%)
Dec 06, 2019 137.77 137.93 136.62 136.86 93,053 +0.93(+0.68%)
Dec 05, 2019 136.95 137.40 135.50 135.94 56,457 -0.50(-0.36%)
Dec 04, 2019 136.41 138.00 136.32 136.44 82,233 +0.85(+0.63%)
Dec 03, 2019 133.40 135.86 132.38 135.59 96,619 +0.29(+0.21%)
Dec 02, 2019 137.16 137.59 135.09 135.30 76,090 -1.30(-0.95%)
Nov 29, 2019 137.06 137.17 135.72 136.60 43,592 -0.64(-0.47%)
Nov 27, 2019 137.35 137.99 136.02 137.24 71,466 +0.88(+0.64%)
Nov 26, 2019 135.81 136.58 135.36 136.36 94,535 +0.72(+0.53%)
Nov 25, 2019 133.34 136.85 133.34 135.64 92,148 +1.89(+1.41%)
Nov 22, 2019 135.17 135.45 133.35 133.75 109,400 -0.66(-0.49%)
Nov 21, 2019 135.35 136.42 133.94 134.41 111,025 -0.73(-0.54%)
Nov 20, 2019 134.47 136.48 133.70 135.15 132,753 -0.13(-0.10%)
Nov 19, 2019 135.93 137.35 134.78 135.28 93,004 +0.25(+0.18%)
Nov 18, 2019 134.94 135.25 133.26 135.03 69,288 -0.48(-0.35%)
Nov 15, 2019 136.22 136.84 135.27 135.51 95,673 +0.08(+0.06%)
Nov 14, 2019 135.17 136.33 134.32 135.43 67,985 +0.11(+0.08%)
Nov 13, 2019 134.64 136.55 134.03 135.32 89,002 -0.52(-0.39%)
Nov 12, 2019 136.48 137.04 135.78 135.84 70,523 -0.33(-0.25%)
Nov 11, 2019 134.98 137.25 134.98 136.18 53,124 -0.08(-0.06%)
Nov 08, 2019 138.06 138.24 135.79 136.25 79,849 -2.08(-1.50%)
Nov 07, 2019 139.37 140.64 137.66 138.33 119,657 +0.21(+0.15%)
Nov 06, 2019 138.35 138.51 137.12 138.12 108,871 -0.72(-0.52%)
Nov 05, 2019 137.39 139.68 137.21 138.85 170,814 +2.23(+1.63%)
Nov 04, 2019 135.87 137.05 134.53 136.62 106,875 +1.96(+1.45%)
Nov 01, 2019 132.13 135.43 132.13 134.66 112,020 +3.74(+2.86%)
Oct 31, 2019 131.04 132.09 129.80 130.92 140,520 -0.79(-0.60%)
Oct 30, 2019 131.64 132.37 130.10 131.71 115,947 -0.22(-0.17%)
Oct 29, 2019 129.34 133.38 129.34 131.93 156,252 +2.13(+1.64%)
Oct 28, 2019 129.95 132.56 129.13 129.80 154,862 -0.18(-0.14%)
Oct 25, 2019 126.76 131.38 125.64 129.98 248,876 +3.19(+2.51%)
Oct 24, 2019 127.01 127.11 118.14 126.80 451,344 -5.39(-4.08%)
Oct 23, 2019 132.61 133.22 130.82 132.19 132,028 -0.45(-0.34%)
Oct 22, 2019 132.68 134.06 130.98 132.64 90,039 +0.24(+0.18%)
Oct 21, 2019 132.77 133.72 132.25 132.40 120,210 +0.75(+0.57%)
Oct 18, 2019 131.21 132.64 130.93 131.64 95,358 -0.06(-0.04%)
Oct 17, 2019 130.83 132.69 130.26 131.70 101,671 +1.60(+1.23%)
Oct 16, 2019 128.67 130.44 128.67 130.10 76,290 +0.76(+0.59%)
Oct 15, 2019 128.86 130.50 128.60 129.34 47,661 +0.91(+0.71%)
Oct 14, 2019 129.38 131.64 127.99 128.43 69,783 -1.37(-1.06%)
Oct 11, 2019 127.14 131.87 127.14 129.80 116,736 +4.60(+3.67%)
Oct 10, 2019 125.26 127.03 124.73 125.20 77,084 +0.06(+0.05%)
Oct 09, 2019 124.78 125.84 123.74 125.15 71,210 +1.89(+1.53%)
Oct 08, 2019 124.18 124.73 123.21 123.26 99,620 -2.71(-2.15%)
Oct 07, 2019 127.41 128.12 125.97 125.97 89,663 -2.64(-2.06%)
Oct 04, 2019 127.28 128.92 126.63 128.61 78,487 +1.33(+1.04%)
Oct 03, 2019 126.01 128.04 124.58 127.28 86,902 +1.10(+0.87%)
Oct 02, 2019 127.23 128.25 125.77 126.19 144,917 -2.15(-1.67%)
Oct 01, 2019 132.85 134.39 127.94 128.33 119,769 -3.78(-2.86%)
Sep 30, 2019 132.28 132.81 131.14 132.11 84,669 +0.01(+0.01%)
Sep 27, 2019 133.17 133.17 130.51 132.10 90,433 -0.42(-0.32%)
Sep 26, 2019 132.95 133.68 131.72 132.52 87,901 +0.05(+0.04%)
Sep 25, 2019 128.27 133.28 128.27 132.47 120,799 +3.71(+2.88%)
Sep 24, 2019 131.01 131.71 128.34 128.76 154,923 -2.12(-1.62%)
Sep 23, 2019 129.70 131.36 129.58 130.88 116,436 +0.26(+0.20%)
Sep 20, 2019 132.16 132.53 129.91 130.62 306,393 -1.58(-1.20%)
Sep 19, 2019 133.60 134.20 131.57 132.20 133,415 -1.33(-1.00%)
Sep 18, 2019 133.51 134.49 132.21 133.54 146,976 -0.74(-0.55%)
Sep 17, 2019 138.00 138.00 133.19 134.28 228,623 -4.67(-3.36%)
Sep 16, 2019 136.56 139.39 136.46 138.95 176,796 +1.57(+1.14%)
Sep 13, 2019 137.49 138.70 135.98 137.38 137,855 +0.67(+0.49%)
Sep 12, 2019 137.77 137.86 135.21 136.71 110,630 -0.71(-0.51%)
Sep 11, 2019 135.87 137.50 134.30 137.42 106,927 +2.21(+1.63%)
Sep 10, 2019 133.92 135.41 132.35 135.21 74,689 +1.52(+1.14%)
Sep 09, 2019 132.75 133.80 131.84 133.69 100,093 +1.82(+1.38%)
Sep 06, 2019 132.42 133.10 130.57 131.87 136,910 -1.00(-0.75%)
Sep 05, 2019 132.56 133.58 131.24 132.87 176,420 +2.00(+1.53%)
Sep 04, 2019 128.52 131.20 128.16 130.87 214,999 +4.20(+3.31%)
Sep 03, 2019 128.02 128.02 125.15 126.67 115,783 -2.28(-1.77%)
Aug 30, 2019 128.89 129.69 127.97 128.96 97,928 +0.90(+0.70%)
Aug 29, 2019 127.75 129.04 127.75 128.06 77,452 +1.61(+1.27%)
Aug 28, 2019 124.19 126.92 123.91 126.45 101,372 +1.81(+1.45%)
Aug 27, 2019 128.20 128.20 124.56 124.65 105,971 -2.47(-1.95%)
Aug 26, 2019 127.77 127.77 125.70 127.12 202,915 +1.06(+0.84%)
Aug 23, 2019 128.25 129.23 125.50 126.06 154,457 -3.22(-2.49%)
Aug 22, 2019 128.39 131.05 128.08 129.28 150,645 +1.22(+0.95%)
Aug 21, 2019 127.85 128.62 126.97 128.06 154,520 +1.42(+1.12%)
Aug 20, 2019 126.71 127.52 126.09 126.64 125,229 -0.30(-0.23%)
Aug 19, 2019 126.88 127.98 124.21 126.94 68,518 +1.73(+1.38%)
Aug 16, 2019 122.68 125.82 122.68 125.21 106,754 +3.28(+2.69%)
Aug 15, 2019 121.59 123.08 121.33 121.92 112,607 +0.69(+0.57%)
Aug 14, 2019 122.20 123.74 121.09 121.23 128,626 -4.37(-3.48%)
Aug 13, 2019 123.75 127.77 122.85 125.60 102,931 +1.10(+0.89%)
Aug 12, 2019 126.81 126.97 123.50 124.49 71,025 -2.72(-2.14%)
Aug 09, 2019 128.02 128.20 125.76 127.22 148,573 -1.29(-1.00%)
Aug 08, 2019 125.03 128.86 125.03 128.50 142,965 +4.59(+3.70%)
Aug 07, 2019 123.21 124.31 121.71 123.91 95,454 -0.83(-0.66%)
Aug 06, 2019 123.95 124.78 122.98 124.74 102,719 +1.22(+0.99%)
Aug 05, 2019 123.32 126.20 123.08 123.52 168,165 -2.84(-2.25%)
Aug 02, 2019 126.68 127.82 125.10 126.37 92,569 -1.09(-0.86%)
Aug 01, 2019 130.57 130.72 126.18 127.46 221,024 -3.49(-2.67%)
Jul 31, 2019 132.02 132.76 130.02 130.96 155,153 -1.37(-1.04%)
Jul 30, 2019 130.48 132.35 130.37 132.33 81,849 +0.76(+0.58%)
Jul 29, 2019 131.78 132.14 130.92 131.57 92,873 -0.32(-0.24%)
Jul 26, 2019 130.28 132.20 129.73 131.89 141,008 +1.49(+1.15%)
Jul 25, 2019 131.84 132.32 130.29 130.40 189,748 -2.03(-1.53%)
Jul 24, 2019 124.82 132.76 124.55 132.42 381,148 +7.04(+5.62%)
Jul 23, 2019 122.43 125.38 122.43 125.38 103,469 +3.52(+2.89%)
Jul 22, 2019 123.19 123.71 121.68 121.86 87,378 -1.09(-0.89%)
Jul 19, 2019 122.21 124.17 122.10 122.95 92,779 +1.20(+0.98%)
Jul 18, 2019 121.72 122.38 120.30 121.75 121,506 +0.35(+0.29%)
Jul 17, 2019 122.72 122.72 120.89 121.40 101,523 -1.38(-1.12%)
Jul 16, 2019 122.93 124.28 122.54 122.78 70,160 -0.01(-0.01%)
Jul 15, 2019 124.10 124.10 122.02 122.79 169,023 -0.72(-0.59%)
Jul 12, 2019 120.75 124.14 120.75 123.51 118,942 +2.97(+2.46%)
Jul 11, 2019 120.11 120.55 119.63 120.55 101,671 +0.24(+0.20%)
Jul 10, 2019 121.22 122.47 119.67 120.31 262,626 -0.18(-0.15%)
Jul 09, 2019 118.94 120.70 117.77 120.49 135,728 +0.70(+0.59%)
Jul 08, 2019 120.83 121.33 119.28 119.78 146,727 -1.79(-1.47%)
Jul 05, 2019 122.27 122.27 120.76 121.57 76,072 -1.60(-1.30%)
Jul 03, 2019 122.46 123.55 121.62 123.17 62,623 +1.32(+1.09%)
Jul 02, 2019 122.14 122.69 121.15 121.85 183,711 -0.41(-0.34%)
Jul 01, 2019 122.16 123.16 120.73 122.26 188,102 +1.57(+1.30%)
Jun 28, 2019 117.92 120.84 117.58 120.69 244,820 +3.26(+2.78%)
Jun 27, 2019 116.26 117.97 116.26 117.42 180,844 +2.16(+1.87%)
Jun 26, 2019 113.39 115.60 113.11 115.27 248,541 +2.00(+1.77%)
Jun 25, 2019 113.72 114.79 112.78 113.27 141,609 -0.95(-0.83%)
Jun 24, 2019 115.80 116.01 114.10 114.21 119,674 -1.20(-1.04%)
Jun 21, 2019 116.87 117.25 114.97 115.42 329,686 -2.01(-1.71%)
Jun 20, 2019 116.74 117.65 116.10 117.43 141,388 +2.29(+1.99%)
Jun 19, 2019 115.51 117.01 114.30 115.14 113,955 -0.41(-0.35%)
Jun 18, 2019 114.74 116.99 114.63 115.55 197,714 +2.10(+1.85%)
Jun 17, 2019 112.58 115.73 112.41 113.45 206,870 +1.59(+1.42%)
Jun 14, 2019 112.06 112.32 110.16 111.86 137,650 -0.41(-0.36%)
Jun 13, 2019 112.30 113.36 111.95 112.27 93,322 +0.57(+0.51%)
Jun 12, 2019 112.55 112.55 110.91 111.70 99,118 -0.85(-0.76%)
Jun 11, 2019 111.94 113.49 111.83 112.55 223,103 +1.45(+1.31%)
Jun 10, 2019 111.49 112.38 111.05 111.10 222,879 +0.09(+0.09%)
Jun 07, 2019 111.44 111.81 110.51 111.01 77,257 -0.17(-0.15%)
Jun 06, 2019 111.27 111.49 109.68 111.18 98,769 +0.08(+0.07%)
Jun 05, 2019 112.65 112.65 110.65 111.10 99,848 -0.64(-0.58%)
Jun 04, 2019 109.94 112.17 109.94 111.75 196,280 +2.91(+2.68%)
Jun 03, 2019 107.72 109.59 107.21 108.83 200,382 +1.52(+1.41%)
May 31, 2019 108.32 108.98 107.16 107.32 157,570 -2.47(-2.25%)
May 30, 2019 110.14 111.60 109.25 109.78 86,048 -0.23(-0.21%)
May 29, 2019 109.50 111.35 109.19 110.01 165,433 -0.27(-0.24%)
May 28, 2019 112.22 113.07 110.16 110.28 97,920 -1.82(-1.62%)
May 24, 2019 112.78 113.48 111.49 112.10 68,192 +0.33(+0.30%)
May 23, 2019 113.16 113.63 111.23 111.77 171,253 -2.67(-2.33%)
May 22, 2019 114.52 115.05 112.70 114.43 110,221 -0.36(-0.31%)
May 21, 2019 115.12 116.02 114.17 114.79 175,997 +0.68(+0.60%)
May 20, 2019 113.54 114.35 112.10 114.11 109,391 -0.38(-0.33%)
May 17, 2019 114.46 115.61 114.02 114.49 238,938 -1.17(-1.01%)
May 16, 2019 115.75 116.54 115.52 115.66 153,381 +0.33(+0.29%)
May 15, 2019 114.84 115.53 113.87 115.32 94,317 -0.51(-0.44%)
May 14, 2019 114.60 116.11 113.55 115.84 268,981 +2.10(+1.84%)
May 13, 2019 116.18 116.18 113.35 113.74 139,610 -4.34(-3.67%)
May 10, 2019 118.48 118.82 116.51 118.08 175,593 -0.69(-0.58%)
May 09, 2019 118.71 119.52 117.13 118.77 218,336 -0.82(-0.68%)
May 08, 2019 120.32 120.84 118.38 119.58 240,145 -0.91(-0.76%)
May 07, 2019 123.45 123.56 120.11 120.50 214,219 -4.13(-3.31%)
May 06, 2019 124.01 125.32 122.87 124.62 128,582 -1.41(-1.11%)
May 03, 2019 125.69 126.66 125.47 126.03 139,758 +1.44(+1.16%)
May 02, 2019 125.33 125.96 123.94 124.58 100,857 -1.11(-0.88%)
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.