Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 111.68 113.63 110.49 111.39 919,316 -2.30(-2.03%)
Apr 29, 2021 115.76 116.35 111.89 113.69 878,095 +0.12(+0.10%)
Apr 28, 2021 113.48 114.20 112.19 113.58 934,196 +0.01(+0.01%)
Apr 27, 2021 111.64 114.59 110.09 113.57 1,187,119 -0.40(-0.35%)
Apr 26, 2021 112.33 114.83 111.81 113.96 1,014,589 +2.09(+1.87%)
Apr 23, 2021 109.66 112.20 109.66 111.88 666,098 +3.12(+2.87%)
Apr 22, 2021 111.54 111.87 107.91 108.75 785,114 -3.18(-2.84%)
Apr 21, 2021 109.36 112.03 108.79 111.94 986,404 +2.46(+2.25%)
Apr 20, 2021 112.09 112.16 108.33 109.47 1,036,993 -2.40(-2.15%)
Apr 19, 2021 114.91 115.70 109.67 111.88 1,025,958 -4.18(-3.60%)
Apr 16, 2021 118.16 118.17 114.78 116.06 819,626 -1.90(-1.61%)
Apr 15, 2021 117.64 119.24 116.56 117.96 758,841 +1.28(+1.10%)
Apr 14, 2021 116.56 118.60 115.76 116.67 787,579 -0.31(-0.26%)
Apr 13, 2021 119.96 119.96 114.78 116.98 999,236 -1.38(-1.16%)
Apr 12, 2021 120.03 120.03 116.49 118.35 991,372 -1.73(-1.44%)
Apr 09, 2021 120.39 120.39 118.46 120.08 811,130 -0.59(-0.49%)
Apr 08, 2021 119.05 121.90 118.14 120.68 1,307,583 +3.38(+2.88%)
Apr 07, 2021 117.81 118.78 117.08 117.30 1,113,327 -0.51(-0.44%)
Apr 06, 2021 117.98 121.22 117.20 117.81 1,007,805 -1.25(-1.05%)
Apr 05, 2021 122.60 124.99 117.49 119.06 1,918,157 +0.32(+0.27%)
Apr 01, 2021 112.27 119.42 111.97 118.74 1,563,095 +8.20(+7.41%)
Mar 31, 2021 108.65 112.29 108.36 110.54 1,306,157 +2.97(+2.76%)
Mar 30, 2021 104.60 108.22 104.25 107.58 584,704 +2.17(+2.06%)
Mar 29, 2021 108.36 109.82 103.89 105.40 966,219 -3.39(-3.12%)
Mar 26, 2021 102.47 108.94 102.28 108.79 723,140 +6.21(+6.05%)
Mar 25, 2021 99.33 103.07 98.53 102.58 491,450 +1.09(+1.07%)
Mar 24, 2021 103.52 105.24 101.33 101.50 803,761 +0.41(+0.40%)
Mar 23, 2021 103.83 104.54 100.63 101.09 641,238 -2.73(-2.63%)
Mar 22, 2021 104.30 105.58 102.56 103.82 667,691 +2.11(+2.07%)
Mar 19, 2021 101.08 103.68 98.99 101.71 822,053 +1.25(+1.24%)
Mar 18, 2021 103.35 104.39 100.36 100.47 656,406 -5.15(-4.88%)
Mar 17, 2021 103.36 106.97 101.06 105.62 719,570 +1.36(+1.31%)
Mar 16, 2021 105.95 107.59 103.49 104.25 724,016 -0.03(-0.03%)
Mar 15, 2021 101.84 104.34 100.50 104.28 769,240 +2.86(+2.82%)
Mar 12, 2021 100.48 102.64 100.30 101.42 572,140 -2.06(-1.99%)
Mar 11, 2021 101.07 103.72 98.85 103.48 1,071,272 +5.93(+6.08%)
Mar 10, 2021 101.61 102.93 97.36 97.55 755,882 -2.84(-2.83%)
Mar 09, 2021 93.08 101.04 93.08 100.39 908,773 +7.45(+8.02%)
Mar 08, 2021 97.26 98.87 92.45 92.93 999,120 -6.26(-6.31%)
Mar 05, 2021 98.49 99.36 92.66 99.19 942,408 +3.07(+3.19%)
Mar 04, 2021 99.90 100.72 93.45 96.13 1,370,225 -4.55(-4.52%)
Mar 03, 2021 103.66 104.92 100.67 100.67 749,652 -2.21(-2.15%)
Mar 02, 2021 108.76 109.13 102.78 102.89 596,679 -5.53(-5.10%)
Mar 01, 2021 105.41 108.57 104.81 108.42 704,398 +4.39(+4.22%)
Feb 26, 2021 104.18 105.70 100.42 104.03 1,004,709 +1.48(+1.45%)
Feb 25, 2021 106.27 108.27 102.50 102.54 1,132,670 -5.31(-4.92%)
Feb 24, 2021 102.48 108.10 101.72 107.85 1,044,950 +5.03(+4.90%)
Feb 23, 2021 100.38 104.34 98.01 102.82 975,034 -0.31(-0.30%)
Feb 22, 2021 102.31 104.94 102.00 103.13 1,429,536 -1.26(-1.20%)
Feb 19, 2021 102.90 104.45 102.28 104.38 1,456,090 +3.38(+3.35%)
Feb 18, 2021 100.49 102.01 99.18 101.00 680,648 -1.01(-0.99%)
Feb 17, 2021 104.22 105.16 99.49 102.01 941,683 -4.03(-3.80%)
Feb 16, 2021 103.57 106.77 103.01 106.04 1,801,926 +3.93(+3.84%)
Feb 12, 2021 98.05 102.21 97.10 102.12 1,463,777 +4.12(+4.21%)
Feb 11, 2021 95.51 99.22 95.51 97.99 1,233,686 +3.32(+3.51%)
Feb 10, 2021 95.59 97.38 94.32 94.67 891,001 -0.36(-0.37%)
Feb 09, 2021 95.00 96.23 94.42 95.03 684,479 -0.58(-0.61%)
Feb 08, 2021 94.43 96.40 94.07 95.61 747,846 +2.30(+2.47%)
Feb 05, 2021 95.13 95.83 93.11 93.31 795,049 -1.51(-1.60%)
Feb 04, 2021 94.35 95.49 93.54 94.82 1,143,690 +0.44(+0.46%)
Feb 03, 2021 97.38 98.68 93.81 94.39 1,214,808 -2.62(-2.70%)
Feb 02, 2021 105.28 105.28 96.44 97.01 1,273,755 -3.89(-3.85%)
Feb 01, 2021 98.95 101.63 97.62 100.89 849,825 +3.61(+3.71%)
Jan 29, 2021 99.96 100.69 95.88 97.28 1,009,564 -2.95(-2.94%)
Jan 28, 2021 100.61 101.48 97.92 100.23 1,024,891 +1.41(+1.43%)
Jan 27, 2021 103.90 105.10 98.33 98.81 975,447 -5.83(-5.57%)
Jan 26, 2021 107.58 108.30 104.48 104.65 556,719 -2.65(-2.47%)
Jan 25, 2021 112.16 112.63 106.52 107.30 713,599 -3.69(-3.32%)
Jan 22, 2021 110.88 112.19 109.86 110.98 906,767 -1.22(-1.08%)
Jan 21, 2021 108.68 112.32 108.68 112.20 1,305,890 +4.59(+4.27%)
Jan 20, 2021 110.26 110.26 106.40 107.61 900,251 -0.70(-0.65%)
Jan 19, 2021 108.27 109.78 106.70 108.31 996,347 +2.02(+1.91%)
Jan 15, 2021 107.30 108.05 105.40 106.28 1,110,711 -1.02(-0.95%)
Jan 14, 2021 105.44 107.84 105.44 107.30 1,093,115 +3.57(+3.44%)
Jan 13, 2021 102.98 105.09 102.37 103.73 1,507,423 +1.36(+1.33%)
Jan 12, 2021 100.94 102.98 100.55 102.37 806,351 +2.08(+2.08%)
Jan 11, 2021 97.72 100.88 97.37 100.28 845,449 +1.95(+1.98%)
Jan 08, 2021 99.34 101.18 96.83 98.34 1,056,056 +0.07(+0.07%)
Jan 07, 2021 96.03 98.38 95.34 98.27 1,415,069 +3.41(+3.59%)
Jan 06, 2021 94.80 96.33 93.62 94.86 825,891 -0.90(-0.94%)
Jan 05, 2021 93.97 95.80 93.73 95.76 585,589 +1.70(+1.81%)
Jan 04, 2021 95.73 98.30 93.30 94.06 764,503 -0.89(-0.94%)
Dec 31, 2020 94.95 94.95 94.95 340,059 -0.27(-0.28%)
Dec 30, 2020 93.68 95.54 93.68 95.22 340,059 +1.98(+2.12%)
Dec 29, 2020 93.18 93.84 91.57 93.24 702,615 -0.21(-0.22%)
Dec 28, 2020 94.64 96.22 93.21 93.45 498,686 -1.66(-1.75%)
Dec 24, 2020 95.22 95.35 93.67 95.11 255,158 +0.48(+0.51%)
Dec 23, 2020 96.82 97.39 94.53 94.62 445,830 -1.81(-1.88%)
Dec 22, 2020 97.05 97.71 95.92 96.43 360,881 -0.30(-0.31%)
Dec 21, 2020 93.30 97.11 93.13 96.73 655,305 +2.09(+2.21%)
Dec 18, 2020 94.85 95.98 94.18 94.63 1,236,924 -0.50(-0.53%)
Dec 17, 2020 94.36 95.30 94.08 95.14 577,103 +1.26(+1.35%)
Dec 16, 2020 96.42 96.53 93.50 93.87 532,527 -2.59(-2.68%)
Dec 15, 2020 95.45 96.83 95.14 96.46 508,300 +2.26(+2.40%)
Dec 14, 2020 93.76 94.70 93.24 94.20 642,567 +1.14(+1.22%)
Dec 11, 2020 91.25 93.12 90.68 93.06 538,149 +1.08(+1.17%)
Dec 10, 2020 90.72 92.52 89.68 91.98 711,646 +0.62(+0.68%)
Dec 09, 2020 96.86 97.50 90.80 91.36 1,161,002 -6.48(-6.62%)
Dec 08, 2020 98.92 98.92 96.73 97.84 612,599 +1.34(+1.39%)
Dec 07, 2020 95.26 96.88 94.42 96.50 649,480 +1.43(+1.51%)
Dec 04, 2020 92.32 95.16 92.22 95.07 477,927 +2.80(+3.03%)
Dec 03, 2020 92.36 93.64 91.89 92.27 347,852 +0.20(+0.21%)
Dec 02, 2020 92.59 92.91 91.94 92.07 397,360 -0.80(-0.86%)
Dec 01, 2020 91.92 93.71 91.69 92.87 761,234 +1.36(+1.49%)
Nov 30, 2020 89.05 91.64 88.79 91.51 870,111 +2.31(+2.59%)
Nov 27, 2020 88.78 89.86 87.95 89.20 208,600 +1.30(+1.48%)
Nov 25, 2020 88.89 88.97 87.37 87.89 464,466 -1.01(-1.13%)
Nov 24, 2020 89.59 89.88 87.79 88.90 595,832 -0.03(-0.03%)
Nov 23, 2020 88.59 89.23 87.11 88.93 505,076 +0.78(+0.89%)
Nov 20, 2020 88.79 89.89 88.04 88.15 539,364 -0.74(-0.83%)
Nov 19, 2020 87.50 88.91 86.93 88.89 443,110 +1.20(+1.36%)
Nov 18, 2020 87.39 89.32 87.39 87.70 1,086,777 +0.54(+0.62%)
Nov 17, 2020 86.68 87.33 85.31 87.15 763,208 +0.44(+0.51%)
Nov 16, 2020 84.48 86.78 84.15 86.71 986,304 +2.41(+2.86%)
Nov 13, 2020 85.77 86.10 83.71 84.30 445,236 +0.28(+0.33%)
Nov 12, 2020 86.47 86.78 83.76 84.02 695,258 -2.53(-2.92%)
Nov 11, 2020 85.93 87.18 85.87 86.55 645,122 +1.58(+1.86%)
Nov 10, 2020 85.48 87.88 84.35 84.97 912,206 -2.00(-2.29%)
Nov 09, 2020 88.29 89.35 86.79 86.97 1,076,305 +0.64(+0.74%)
Nov 06, 2020 83.52 86.74 83.45 86.32 907,273 +2.76(+3.30%)
Nov 05, 2020 83.67 84.67 82.99 83.57 804,040 +1.63(+1.99%)
Nov 04, 2020 80.03 82.66 78.83 81.94 913,626 +2.84(+3.58%)
Nov 03, 2020 76.62 79.37 76.62 79.10 844,495 +2.97(+3.91%)
Nov 02, 2020 74.89 76.64 74.83 76.13 946,238 +2.25(+3.05%)
Oct 30, 2020 74.11 75.08 73.25 73.87 584,707 -1.09(-1.45%)
Oct 29, 2020 74.07 75.55 73.85 74.96 1,052,960 +1.14(+1.54%)
Oct 28, 2020 74.02 74.98 73.82 73.82 668,174 -1.97(-2.59%)
Oct 27, 2020 76.43 76.56 75.13 75.79 615,038 -0.43(-0.57%)
Oct 26, 2020 76.39 77.28 75.09 76.23 1,112,305 -1.11(-1.43%)
Oct 23, 2020 77.73 78.71 76.77 77.33 929,187 -0.28(-0.36%)
Oct 22, 2020 80.58 81.64 76.79 77.61 1,151,012 -1.25(-1.59%)
Oct 21, 2020 80.39 81.29 78.44 78.86 1,271,932 -0.71(-0.89%)
Oct 20, 2020 80.58 80.94 79.13 79.57 1,036,021 -0.39(-0.49%)
Oct 19, 2020 80.98 81.72 79.69 79.97 1,040,455 -0.38(-0.48%)
Oct 16, 2020 82.16 82.16 80.22 80.35 921,689 -0.60(-0.74%)
Oct 15, 2020 80.00 81.45 79.17 80.95 1,307,372 -0.40(-0.50%)
Oct 14, 2020 82.91 83.29 80.74 81.36 1,095,557 -1.46(-1.76%)
Oct 13, 2020 83.04 84.03 82.44 82.82 859,367 +0.30(+0.36%)
Oct 12, 2020 83.05 83.30 82.01 82.52 668,489 +0.85(+1.05%)
Oct 09, 2020 81.71 82.33 81.43 81.67 846,309 +0.59(+0.72%)
Oct 08, 2020 80.18 81.78 80.18 81.08 610,923 +0.39(+0.48%)
Oct 07, 2020 80.01 80.96 78.64 80.70 874,210 +1.65(+2.09%)
Oct 06, 2020 77.74 80.70 77.74 79.05 1,048,495 +1.17(+1.51%)
Oct 05, 2020 75.72 77.90 75.48 77.87 1,055,101 +2.94(+3.93%)
Oct 02, 2020 74.06 75.98 74.06 74.93 1,029,795 -0.72(-0.95%)
Oct 01, 2020 75.02 77.29 74.05 75.65 1,398,041 +2.28(+3.11%)
Sep 30, 2020 71.97 74.18 71.66 73.37 1,265,861 +1.13(+1.56%)
Sep 29, 2020 70.92 73.19 70.57 72.25 991,909 +1.78(+2.52%)
Sep 28, 2020 68.96 70.77 68.81 70.47 1,025,319 +2.15(+3.15%)
Sep 25, 2020 67.18 68.80 66.43 68.32 1,068,702 +1.01(+1.50%)
Sep 24, 2020 65.58 68.25 65.58 67.31 991,702 +1.27(+1.93%)
Sep 23, 2020 66.27 67.57 65.80 66.04 1,077,100 -0.16(-0.24%)
Sep 22, 2020 66.27 66.30 64.61 66.20 1,064,102 +0.46(+0.71%)
Sep 21, 2020 64.61 65.82 64.11 65.73 623,927 +0.04(+0.06%)
Sep 18, 2020 67.90 67.92 64.99 65.69 1,561,411 -1.53(-2.28%)
Sep 17, 2020 65.36 67.24 65.14 67.22 852,416 +0.02(+0.03%)
Sep 16, 2020 68.95 68.95 67.12 67.20 807,183 -0.88(-1.29%)
Sep 15, 2020 67.13 68.17 66.90 68.08 730,039 +1.31(+1.97%)
Sep 14, 2020 65.74 67.05 65.24 66.77 961,129 +2.23(+3.46%)
Sep 11, 2020 65.27 65.64 63.91 64.54 1,142,360 +0.39(+0.62%)
Sep 10, 2020 64.39 65.04 63.75 64.14 1,633,436 +0.19(+0.29%)
Sep 09, 2020 62.97 64.20 62.35 63.96 1,201,378 +2.26(+3.66%)
Sep 08, 2020 63.34 64.23 61.70 61.70 1,138,865 -3.98(-6.06%)
Sep 04, 2020 65.94 66.39 63.33 65.67 1,728,586 -0.36(-0.54%)
Sep 03, 2020 68.53 68.53 64.24 66.03 2,019,505 -3.79(-5.43%)
Sep 02, 2020 68.78 70.70 68.29 69.82 735,420 +1.86(+2.73%)
Sep 01, 2020 66.70 68.00 66.13 67.96 811,992 +1.94(+2.95%)
Aug 31, 2020 67.19 67.43 66.02 66.02 581,616 -1.39(-2.06%)
Aug 28, 2020 67.33 67.87 67.08 67.41 621,687 +0.45(+0.68%)
Aug 27, 2020 69.11 69.37 66.81 66.96 806,608 -1.98(-2.88%)
Aug 26, 2020 69.54 69.54 68.72 68.94 542,361 -0.03(-0.04%)
Aug 25, 2020 68.27 69.16 68.11 68.97 286,099 +0.57(+0.84%)
Aug 24, 2020 69.16 69.97 67.91 68.40 401,205 -0.13(-0.19%)
Aug 21, 2020 68.41 68.93 67.80 68.53 627,462 +0.09(+0.13%)
Aug 20, 2020 69.74 69.83 68.18 68.44 647,305 -1.69(-2.41%)
Aug 19, 2020 70.37 70.94 69.92 70.13 792,849 -0.25(-0.35%)
Aug 18, 2020 69.70 70.86 69.34 70.37 1,159,548 +0.57(+0.82%)
Aug 17, 2020 69.56 70.22 69.16 69.80 673,627 +0.98(+1.42%)
Aug 14, 2020 69.87 70.32 68.52 68.82 530,602 -0.92(-1.32%)
Aug 13, 2020 70.21 70.72 69.57 69.74 529,215 -0.39(-0.56%)
Aug 12, 2020 68.71 71.13 68.48 70.14 954,408 +1.82(+2.66%)
Aug 11, 2020 67.80 69.05 67.73 68.32 835,943 +0.30(+0.44%)
Aug 10, 2020 69.52 69.71 67.67 68.02 1,015,353 -1.32(-1.91%)
Aug 07, 2020 71.74 72.26 68.45 69.35 1,077,212 -2.50(-3.48%)
Aug 06, 2020 72.59 73.01 71.70 71.84 683,572 -0.68(-0.94%)
Aug 05, 2020 72.16 72.94 72.09 72.52 912,428 +0.47(+0.66%)
Aug 04, 2020 73.08 73.31 71.36 72.05 1,110,421 -1.00(-1.36%)
Aug 03, 2020 71.63 73.29 71.28 73.05 940,696 +2.07(+2.92%)
Jul 31, 2020 71.56 72.05 70.17 70.97 956,441 -0.29(-0.40%)
Jul 30, 2020 69.09 71.32 69.09 71.26 974,069 +1.09(+1.55%)
Jul 29, 2020 69.32 71.12 68.38 70.18 1,090,536 +1.89(+2.76%)
Jul 28, 2020 68.20 69.92 67.74 68.29 1,155,015 -0.27(-0.39%)
Jul 27, 2020 67.83 69.50 67.16 68.56 1,152,090 +1.68(+2.51%)
Jul 24, 2020 66.49 67.32 64.83 66.88 1,594,958 -1.78(-2.60%)
Jul 23, 2020 64.37 70.50 64.08 68.66 4,366,517 +6.92(+11.21%)
Jul 22, 2020 60.63 62.43 60.61 61.74 851,458 +0.92(+1.51%)
Jul 21, 2020 60.69 61.16 59.75 60.83 1,099,901 +0.49(+0.82%)
Jul 20, 2020 58.05 60.50 57.76 60.33 984,696 +2.29(+3.94%)
Jul 17, 2020 57.27 58.16 56.80 58.05 643,197 +1.12(+1.97%)
Jul 16, 2020 56.65 57.38 56.31 56.92 465,986 -0.19(-0.33%)
Jul 15, 2020 57.21 57.66 56.02 57.11 836,408 -0.11(-0.19%)
Jul 14, 2020 56.17 57.34 55.37 57.22 987,950 +0.38(+0.68%)
Jul 13, 2020 58.86 59.57 56.79 56.83 914,923 -1.38(-2.37%)
Jul 10, 2020 60.54 60.56 57.85 58.21 951,660 -2.06(-3.42%)
Jul 09, 2020 59.27 60.50 58.68 60.28 1,170,454 +1.36(+2.31%)
Jul 08, 2020 59.35 59.81 58.29 58.91 667,707 -0.02(-0.03%)
Jul 07, 2020 59.79 59.97 58.92 58.93 996,886 -0.98(-1.63%)
Jul 06, 2020 59.92 60.46 59.59 59.91 828,336 +1.12(+1.91%)
Jul 02, 2020 58.00 59.23 57.67 58.79 623,113 +1.22(+2.12%)
Jul 01, 2020 58.45 58.80 57.45 57.56 653,847 -0.65(-1.12%)
Jun 30, 2020 56.35 58.51 55.66 58.21 1,255,506 +1.06(+1.86%)
Jun 29, 2020 56.35 57.52 56.11 57.15 1,058,413 +0.60(+1.06%)
Jun 26, 2020 58.24 58.42 56.31 56.55 1,523,650 -1.76(-3.03%)
Jun 25, 2020 57.86 58.38 56.70 58.31 1,130,019 +0.26(+0.44%)
Jun 24, 2020 59.29 60.03 57.72 58.06 973,313 -1.76(-2.95%)
Jun 23, 2020 60.86 60.86 59.69 59.82 829,411 -0.35(-0.59%)
Jun 22, 2020 59.03 60.23 58.68 60.18 778,523 +0.96(+1.61%)
Jun 19, 2020 62.09 62.23 59.22 59.22 1,365,006 -1.88(-3.08%)
Jun 18, 2020 61.72 62.09 61.00 61.10 658,773 -0.72(-1.16%)
Jun 17, 2020 62.01 62.21 61.32 61.82 792,773 +0.67(+1.10%)
Jun 16, 2020 61.00 62.03 59.94 61.15 702,284 +1.84(+3.11%)
Jun 15, 2020 57.56 59.53 57.03 59.31 807,992 +0.56(+0.96%)
Jun 12, 2020 58.78 59.57 57.24 58.75 873,048 +1.49(+2.60%)
Jun 11, 2020 60.75 60.75 57.11 57.26 1,416,146 -4.33(-7.03%)
Jun 10, 2020 62.19 62.46 60.88 61.59 1,370,391 -0.22(-0.35%)
Jun 09, 2020 60.81 62.61 60.43 61.80 1,312,189 +0.54(+0.89%)
Jun 08, 2020 63.85 63.93 61.11 61.26 1,260,494 -2.34(-3.67%)
Jun 05, 2020 62.33 63.98 62.11 63.60 1,149,153 +2.31(+3.76%)
Jun 04, 2020 61.33 61.87 60.30 61.29 1,563,013 +0.20(+0.32%)
Jun 03, 2020 59.78 62.90 59.58 61.09 1,439,642 +1.74(+2.92%)
Jun 02, 2020 58.36 59.46 57.69 59.36 740,536 +1.12(+1.93%)
Jun 01, 2020 58.58 58.91 57.06 58.23 603,241 -0.80(-1.35%)
May 29, 2020 58.06 59.14 57.62 59.03 596,638 +1.25(+2.17%)
May 28, 2020 58.61 59.43 57.55 57.78 663,038 -0.84(-1.43%)
May 27, 2020 58.64 58.97 56.43 58.62 772,309 +0.14(+0.24%)
May 26, 2020 59.10 59.64 58.20 58.48 1,023,953 +0.81(+1.40%)
May 22, 2020 58.36 58.36 57.22 57.67 584,973 -0.49(-0.85%)
May 21, 2020 57.53 58.69 57.53 58.17 1,516,660 +0.48(+0.84%)
May 20, 2020 58.37 58.53 57.29 57.68 820,157 +1.03(+1.81%)
May 19, 2020 56.00 57.76 55.80 56.66 1,054,044 +0.43(+0.77%)
May 18, 2020 54.22 56.48 53.96 56.22 906,255 +1.49(+2.72%)
May 15, 2020 53.33 55.47 52.73 54.73 988,075 +0.07(+0.13%)
May 14, 2020 52.60 54.88 51.90 54.67 821,009 +1.44(+2.70%)
May 13, 2020 54.09 54.54 52.92 53.23 1,326,570 -1.36(-2.49%)
May 12, 2020 56.16 56.45 54.59 54.59 1,255,823 -1.55(-2.76%)
May 11, 2020 54.79 56.77 54.62 56.13 1,132,893 +0.24(+0.42%)
May 08, 2020 53.55 56.15 53.33 55.90 834,705 +3.40(+6.48%)
May 07, 2020 52.68 53.31 52.05 52.50 751,962 +1.07(+2.09%)
May 06, 2020 51.74 53.23 51.25 51.42 544,981 +0.23(+0.44%)
May 05, 2020 51.96 53.22 50.79 51.20 761,239 -0.42(-0.82%)
May 04, 2020 50.11 51.70 49.88 51.62 730,871 +0.65(+1.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback