Financial News

AMETEK Solidstate Controls (NY: AME )

136.18 USD +0.32 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.79 128.95 126.28 127.73 1,247,876 +0.29(+0.23%)
Mar 30, 2021 127.96 129.13 127.14 127.44 1,011,854 -0.77(-0.60%)
Mar 29, 2021 126.51 128.84 126.06 128.21 1,354,781 +0.89(+0.70%)
Mar 26, 2021 124.00 127.52 122.84 127.32 1,045,800 +4.27(+3.47%)
Mar 25, 2021 123.11 123.24 120.64 123.05 1,254,829 +0.24(+0.20%)
Mar 24, 2021 122.21 124.52 122.02 122.81 932,925 +1.14(+0.94%)
Mar 23, 2021 122.34 124.71 121.13 121.67 1,205,132 -1.22(-0.99%)
Mar 22, 2021 120.92 123.27 120.25 122.89 1,456,674 +2.13(+1.76%)
Mar 19, 2021 121.13 122.41 120.11 120.76 1,226,500 -0.91(-0.75%)
Mar 18, 2021 121.44 124.00 121.25 121.67 827,233 -0.04(-0.03%)
Mar 17, 2021 120.76 123.17 120.20 121.71 868,319 +0.87(+0.72%)
Mar 16, 2021 123.55 124.11 120.74 120.84 609,951 -1.94(-1.58%)
Mar 15, 2021 121.45 122.85 119.75 122.78 1,096,664 +1.21(+1.00%)
Mar 12, 2021 122.04 122.10 120.41 121.57 1,075,600 -0.34(-0.28%)
Mar 11, 2021 123.69 124.69 121.69 121.91 1,245,295 -1.81(-1.46%)
Mar 10, 2021 121.19 124.02 120.24 123.72 1,565,139 +3.09(+2.56%)
Mar 09, 2021 124.24 124.46 120.62 120.63 1,435,642 -2.85(-2.31%)
Mar 08, 2021 123.31 125.78 122.05 123.48 1,490,572 +1.23(+1.01%)
Mar 05, 2021 121.48 122.76 118.86 122.25 982,600 +1.86(+1.54%)
Mar 04, 2021 122.27 123.11 118.41 120.39 861,733 -2.09(-1.71%)
Mar 03, 2021 122.02 124.00 121.81 122.48 839,218 +0.09(+0.07%)
Mar 02, 2021 122.53 122.95 121.82 122.39 717,291 +0.11(+0.09%)
Mar 01, 2021 119.53 123.06 119.53 122.28 828,428 +4.31(+3.65%)
Feb 26, 2021 120.92 120.92 117.80 117.97 1,426,000 -2.33(-1.94%)
Feb 25, 2021 123.13 123.85 119.68 120.30 859,505 -2.71(-2.20%)
Feb 24, 2021 120.52 123.70 119.92 123.01 816,012 +3.07(+2.56%)
Feb 23, 2021 119.61 120.55 118.07 119.94 1,300,691 -0.20(-0.17%)
Feb 22, 2021 120.25 120.88 119.00 120.14 762,748 -0.72(-0.60%)
Feb 19, 2021 119.78 122.30 119.39 120.86 863,600 +1.91(+1.61%)
Feb 18, 2021 119.73 119.93 117.96 118.95 810,260 -1.26(-1.05%)
Feb 17, 2021 120.63 121.26 119.63 120.21 848,559 -1.02(-0.84%)
Feb 16, 2021 122.48 122.60 120.61 121.23 632,097 -0.52(-0.43%)
Feb 12, 2021 121.07 122.02 120.39 121.75 630,800 +0.10(+0.08%)
Feb 11, 2021 121.53 122.00 120.00 121.65 739,045 +1.17(+0.97%)
Feb 10, 2021 121.35 121.35 119.68 120.48 983,056 -0.43(-0.36%)
Feb 09, 2021 120.00 122.11 119.48 120.91 1,397,075 +1.02(+0.85%)
Feb 08, 2021 117.84 120.12 117.68 119.89 1,291,210 +2.89(+2.47%)
Feb 05, 2021 117.41 118.80 116.85 117.00 2,011,000 -0.15(-0.13%)
Feb 04, 2021 117.52 119.57 115.67 117.15 2,128,854 +0.62(+0.53%)
Feb 03, 2021 116.15 116.78 115.42 116.53 956,114 +0.04(+0.03%)
Feb 02, 2021 116.44 117.16 115.63 116.49 836,517 +1.61(+1.40%)
Feb 01, 2021 114.00 115.11 112.69 114.88 1,176,993 +1.62(+1.43%)
Jan 29, 2021 113.77 115.39 112.53 113.26 1,505,500 -1.52(-1.32%)
Jan 28, 2021 112.49 116.00 111.75 114.78 1,323,760 +3.72(+3.35%)
Jan 27, 2021 111.70 112.01 106.96 111.06 2,026,043 -2.24(-1.98%)
Jan 26, 2021 117.16 117.42 113.24 113.30 930,296 -3.05(-2.62%)
Jan 25, 2021 116.60 117.00 114.43 116.35 1,041,780 -1.00(-0.85%)
Jan 22, 2021 119.00 119.65 116.91 117.35 974,800 -2.13(-1.78%)
Jan 21, 2021 120.27 121.52 119.28 119.48 758,141 -0.63(-0.52%)
Jan 20, 2021 119.37 120.67 118.65 120.11 731,596 +1.16(+0.98%)
Jan 19, 2021 120.19 121.07 118.46 118.95 814,890 -0.05(-0.04%)
Jan 15, 2021 119.72 119.72 116.90 119.00 1,241,900 -1.72(-1.42%)
Jan 14, 2021 121.61 121.84 120.02 120.72 679,715 -0.72(-0.59%)
Jan 13, 2021 123.89 123.97 121.34 121.44 660,822 -2.68(-2.16%)
Jan 12, 2021 124.07 124.83 123.29 124.12 640,141 -0.03(-0.02%)
Jan 11, 2021 122.01 124.93 121.92 124.15 639,974 +0.61(+0.49%)
Jan 08, 2021 125.03 125.32 122.04 123.54 675,200 -0.86(-0.69%)
Jan 07, 2021 124.96 125.81 123.43 124.40 734,929 +0.15(+0.12%)
Jan 06, 2021 120.46 125.26 120.46 124.25 848,402 +5.05(+4.24%)
Jan 05, 2021 117.92 119.91 117.92 119.20 837,372 +0.82(+0.69%)
Jan 04, 2021 121.10 122.33 117.71 118.38 1,154,460 -2.56(-2.12%)
Dec 31, 2020 120.94 120.94 120.94 437,029 +1.11(+0.93%)
Dec 30, 2020 119.08 120.35 119.06 119.83 437,029 +1.17(+0.99%)
Dec 29, 2020 120.34 120.34 117.66 118.66 392,220 -1.10(-0.92%)
Dec 28, 2020 120.14 120.90 119.62 119.76 371,204 +0.72(+0.60%)
Dec 24, 2020 118.64 119.32 118.00 119.04 188,400 +0.42(+0.35%)
Dec 23, 2020 118.25 119.44 117.53 118.62 453,994 +0.96(+0.82%)
Dec 22, 2020 118.32 118.57 117.24 117.66 560,205 -0.45(-0.38%)
Dec 21, 2020 115.93 118.59 114.63 118.11 756,404 +0.01(+0.01%)
Dec 18, 2020 117.61 118.53 116.97 118.10 1,914,200 +0.47(+0.40%)
Dec 17, 2020 117.27 117.78 116.84 117.63 789,178 +0.85(+0.73%)
Dec 16, 2020 117.90 118.13 116.27 116.78 660,284 -1.01(-0.86%)
Dec 15, 2020 117.53 118.59 116.22 117.79 754,761 +1.49(+1.28%)
Dec 14, 2020 119.48 119.69 116.24 116.30 763,459 -2.08(-1.76%)
Dec 11, 2020 117.01 118.54 116.80 118.38 1,045,400 +0.03(+0.03%)
Dec 10, 2020 118.11 119.07 117.24 118.35 880,600 -0.41(-0.35%)
Dec 09, 2020 118.84 119.30 118.19 118.76 849,933 +0.19(+0.16%)
Dec 08, 2020 116.91 119.23 116.91 118.57 1,130,593 +0.96(+0.82%)
Dec 07, 2020 117.23 117.87 116.71 117.61 725,318 +0.77(+0.66%)
Dec 04, 2020 114.48 117.41 114.48 116.84 858,600 +2.41(+2.11%)
Dec 03, 2020 114.82 116.02 114.24 114.43 927,098 -0.59(-0.51%)
Dec 02, 2020 116.61 117.21 114.51 115.02 1,380,105 -2.22(-1.89%)
Dec 01, 2020 119.54 120.08 117.15 117.24 1,241,877 -1.29(-1.09%)
Nov 30, 2020 119.72 119.81 117.54 118.53 964,434 -1.24(-1.04%)
Nov 27, 2020 120.10 120.35 119.18 119.77 422,900 -0.05(-0.04%)
Nov 25, 2020 120.59 120.67 118.95 119.82 681,600 -1.43(-1.18%)
Nov 24, 2020 118.90 121.69 117.56 121.25 1,679,356 +3.46(+2.94%)
Nov 23, 2020 118.48 118.90 117.35 117.79 817,684 +0.37(+0.32%)
Nov 20, 2020 118.30 118.36 116.51 117.42 862,100 -0.76(-0.64%)
Nov 19, 2020 118.97 119.29 117.13 118.18 1,048,336 -1.06(-0.89%)
Nov 18, 2020 119.21 120.35 118.25 119.24 1,009,548 +0.48(+0.40%)
Nov 17, 2020 119.38 119.90 118.43 118.76 1,057,964 -1.32(-1.10%)
Nov 16, 2020 118.86 120.34 118.40 120.08 1,256,121 +2.81(+2.40%)
Nov 13, 2020 116.66 117.51 115.75 117.27 829,100 +1.82(+1.58%)
Nov 12, 2020 116.28 116.95 114.78 115.45 872,673 -1.31(-1.12%)
Nov 11, 2020 117.00 117.55 116.06 116.76 1,143,864 +0.31(+0.27%)
Nov 10, 2020 114.34 117.43 113.78 116.45 1,620,027 +2.38(+2.09%)
Nov 09, 2020 116.91 118.95 113.93 114.07 1,610,422 +3.75(+3.40%)
Nov 06, 2020 109.18 110.70 108.86 110.32 942,300 +1.27(+1.16%)
Nov 05, 2020 106.86 109.50 106.44 109.05 880,994 +3.66(+3.47%)
Nov 04, 2020 104.52 106.39 103.07 105.39 1,094,045 +0.10(+0.09%)
Nov 03, 2020 103.63 105.80 103.17 105.29 1,107,194 +3.02(+2.95%)
Nov 02, 2020 99.81 102.30 99.71 102.27 1,178,689 +4.07(+4.14%)
Oct 30, 2020 98.52 99.25 96.86 98.20 981,900 -0.71(-0.72%)
Oct 29, 2020 98.25 100.88 97.50 98.91 1,191,224 +0.72(+0.73%)
Oct 28, 2020 100.45 101.38 98.06 98.19 1,287,852 -4.40(-4.29%)
Oct 27, 2020 105.05 105.05 102.42 102.59 820,358 -2.51(-2.39%)
Oct 26, 2020 106.34 106.49 104.12 105.10 910,686 -2.66(-2.47%)
Oct 23, 2020 107.97 108.08 106.89 107.76 882,700 +0.75(+0.70%)
Oct 22, 2020 107.58 108.24 106.85 107.01 1,198,465 -0.14(-0.13%)
Oct 21, 2020 108.64 109.42 107.13 107.15 1,087,981 -1.55(-1.43%)
Oct 20, 2020 108.23 109.81 107.97 108.70 543,541 +1.15(+1.07%)
Oct 19, 2020 109.95 110.48 107.34 107.55 692,036 -2.30(-2.09%)
Oct 16, 2020 109.46 110.82 108.81 109.85 1,475,800 +0.84(+0.77%)
Oct 15, 2020 106.40 109.07 106.40 109.01 660,966 +1.11(+1.03%)
Oct 14, 2020 106.87 108.37 105.81 107.90 778,927 +1.74(+1.64%)
Oct 13, 2020 107.41 107.95 105.48 106.16 636,215 -1.47(-1.37%)
Oct 12, 2020 107.81 107.92 106.80 107.63 1,004,833 +0.69(+0.65%)
Oct 09, 2020 107.50 108.63 106.78 106.94 840,000 +0.44(+0.41%)
Oct 08, 2020 107.01 107.01 105.73 106.50 1,295,068 -0.04(-0.04%)
Oct 07, 2020 105.63 107.28 105.32 106.54 1,284,726 +2.21(+2.12%)
Oct 06, 2020 103.50 105.87 103.22 104.33 1,221,157 +0.83(+0.80%)
Oct 05, 2020 101.94 103.97 101.76 103.50 864,653 +2.72(+2.70%)
Oct 02, 2020 98.15 101.68 98.04 100.78 715,400 +0.93(+0.93%)
Oct 01, 2020 100.70 101.38 99.01 99.85 1,046,619 +0.45(+0.45%)
Sep 30, 2020 100.00 101.11 98.73 99.40 1,032,403 -0.49(-0.49%)
Sep 29, 2020 99.95 100.91 99.30 99.89 1,038,855 +0.40(+0.40%)
Sep 28, 2020 98.93 100.44 98.82 99.49 685,878 +2.00(+2.05%)
Sep 25, 2020 95.52 97.93 95.15 97.49 573,200 +1.26(+1.31%)
Sep 24, 2020 95.32 97.08 94.90 96.23 834,173 +0.91(+0.95%)
Sep 23, 2020 97.56 98.42 95.12 95.32 711,950 -1.92(-1.97%)
Sep 22, 2020 96.10 97.55 95.99 97.24 838,280 +1.00(+1.04%)
Sep 21, 2020 98.75 99.40 95.04 96.24 919,922 -4.47(-4.44%)
Sep 18, 2020 102.03 103.20 100.62 100.71 1,209,300 -1.62(-1.58%)
Sep 17, 2020 101.16 103.04 100.29 102.33 695,715 -0.01(-0.01%)
Sep 16, 2020 102.79 103.48 102.00 102.34 1,079,048 +0.02(+0.02%)
Sep 15, 2020 101.65 102.95 101.59 102.32 734,811 +0.93(+0.92%)
Sep 14, 2020 100.64 101.79 100.50 101.39 684,608 +1.48(+1.48%)
Sep 11, 2020 98.73 100.84 98.48 99.91 914,800 +1.80(+1.83%)
Sep 10, 2020 99.60 100.36 97.94 98.11 1,243,867 -1.24(-1.25%)
Sep 09, 2020 98.11 100.02 97.83 99.35 675,243 +2.36(+2.43%)
Sep 08, 2020 98.67 98.75 96.91 96.99 915,113 -2.48(-2.49%)
Sep 04, 2020 100.86 101.23 98.42 99.47 795,100 -0.42(-0.42%)
Sep 03, 2020 103.40 103.58 99.04 99.89 862,065 -3.19(-3.09%)
Sep 02, 2020 101.98 103.94 101.61 103.08 1,525,657 +1.06(+1.04%)
Sep 01, 2020 100.42 102.21 100.19 102.02 533,654 +1.32(+1.31%)
Aug 31, 2020 101.78 101.78 100.37 100.70 657,594 -1.23(-1.21%)
Aug 28, 2020 101.17 101.98 100.67 101.93 696,900 +1.02(+1.01%)
Aug 27, 2020 101.50 101.57 100.48 100.91 586,116 -0.10(-0.10%)
Aug 26, 2020 100.48 101.20 99.97 101.01 627,485 +0.09(+0.09%)
Aug 25, 2020 101.42 101.60 100.27 100.92 568,264 +0.12(+0.12%)
Aug 24, 2020 100.85 100.97 99.77 100.80 678,774 +0.56(+0.56%)
Aug 21, 2020 99.98 100.70 99.83 100.24 636,800 +0.08(+0.08%)
Aug 20, 2020 100.07 100.60 99.61 100.16 637,116 -0.85(-0.84%)
Aug 19, 2020 101.48 101.53 100.82 101.01 684,661 -0.57(-0.56%)
Aug 18, 2020 101.35 101.80 101.31 101.58 967,569 +0.18(+0.18%)
Aug 17, 2020 101.28 101.93 101.17 101.40 906,617 +0.12(+0.12%)
Aug 14, 2020 100.36 102.03 100.36 101.28 1,007,200 +0.32(+0.32%)
Aug 13, 2020 100.74 101.34 100.51 100.96 849,665 -0.27(-0.27%)
Aug 12, 2020 100.23 101.54 99.98 101.23 843,323 +1.98(+1.99%)
Aug 11, 2020 100.00 101.68 99.23 99.25 1,370,693 +0.21(+0.21%)
Aug 10, 2020 97.98 99.27 97.84 99.04 1,711,300 +1.25(+1.28%)
Aug 07, 2020 97.55 98.85 96.60 97.79 1,487,400 +0.27(+0.28%)
Aug 06, 2020 96.51 97.54 96.14 97.52 826,988 +1.10(+1.14%)
Aug 05, 2020 95.81 97.05 94.96 96.42 1,003,104 +1.93(+2.04%)
Aug 04, 2020 93.13 95.99 93.13 94.49 1,197,138 -0.46(-0.48%)
Aug 03, 2020 93.83 95.85 93.27 94.95 1,333,586 +1.70(+1.82%)
Jul 31, 2020 93.32 93.53 91.48 93.25 1,151,800 -0.65(-0.69%)
Jul 30, 2020 93.21 94.11 92.29 93.90 839,198 -0.45(-0.48%)
Jul 29, 2020 92.43 94.66 92.43 94.35 1,382,321 +2.27(+2.47%)
Jul 28, 2020 92.62 93.01 92.02 92.08 688,517 -0.97(-1.04%)
Jul 27, 2020 92.63 93.86 92.17 93.05 1,086,581 +0.15(+0.16%)
Jul 24, 2020 93.49 93.77 92.39 92.90 1,011,700 -0.42(-0.45%)
Jul 23, 2020 93.59 94.17 92.89 93.32 918,086 -0.30(-0.32%)
Jul 22, 2020 92.01 93.71 92.00 93.62 1,093,356 +1.56(+1.69%)
Jul 21, 2020 91.51 92.96 91.51 92.06 1,242,894 +0.63(+0.69%)
Jul 20, 2020 92.35 92.79 91.11 91.43 998,028 -1.52(-1.64%)
Jul 17, 2020 93.27 93.71 92.77 92.95 2,857,800 +0.22(+0.24%)
Jul 16, 2020 92.86 94.21 92.34 92.73 1,135,940 -0.49(-0.53%)
Jul 15, 2020 93.21 93.90 92.68 93.22 1,378,600 +1.43(+1.56%)
Jul 14, 2020 88.76 91.88 88.59 91.79 1,604,642 +3.32(+3.75%)
Jul 13, 2020 87.58 89.59 87.22 88.47 1,749,927 +1.57(+1.81%)
Jul 10, 2020 86.19 86.97 85.74 86.90 811,300 +0.64(+0.74%)
Jul 09, 2020 87.84 88.00 85.76 86.26 1,267,877 -1.73(-1.97%)
Jul 08, 2020 88.61 89.22 87.10 87.99 964,886 -0.39(-0.44%)
Jul 07, 2020 89.15 89.95 88.16 88.38 774,772 -1.38(-1.54%)
Jul 06, 2020 90.53 91.28 89.18 89.76 888,284 +0.80(+0.90%)
Jul 02, 2020 88.92 90.09 88.54 88.96 1,029,500 +1.37(+1.56%)
Jul 01, 2020 89.74 89.98 87.36 87.59 1,138,415 -1.78(-1.99%)
Jun 30, 2020 88.03 89.70 87.71 89.37 1,029,432 +1.26(+1.43%)
Jun 29, 2020 87.25 88.14 86.16 88.11 1,256,560 +2.32(+2.70%)
Jun 26, 2020 86.85 86.87 85.06 85.79 5,586,200 -1.35(-1.55%)
Jun 25, 2020 85.55 87.25 84.53 87.14 1,468,677 +1.30(+1.51%)
Jun 24, 2020 88.17 88.26 85.69 85.84 1,875,029 -3.24(-3.64%)
Jun 23, 2020 90.57 90.57 88.93 89.08 949,107 -0.25(-0.28%)
Jun 22, 2020 88.30 89.56 87.33 89.33 740,005 +0.80(+0.90%)
Jun 19, 2020 91.05 91.10 88.06 88.53 1,856,200 -0.67(-0.75%)
Jun 18, 2020 89.43 90.36 88.89 89.20 788,715 -0.78(-0.87%)
Jun 17, 2020 91.40 91.58 89.73 89.98 740,351 -0.76(-0.84%)
Jun 16, 2020 91.62 91.96 89.23 90.74 1,159,729 +2.46(+2.79%)
Jun 15, 2020 85.33 89.23 84.64 88.28 1,274,354 +0.62(+0.71%)
Jun 12, 2020 90.06 90.18 85.26 87.66 1,757,300 -0.43(-0.49%)
Jun 11, 2020 90.12 90.43 87.82 88.09 1,499,876 -5.06(-5.43%)
Jun 10, 2020 94.82 94.87 92.63 93.15 924,272 -1.64(-1.73%)
Jun 09, 2020 94.42 95.87 93.80 94.79 1,054,577 -1.16(-1.21%)
Jun 08, 2020 97.10 98.00 95.60 95.95 1,351,880 -1.04(-1.07%)
Jun 05, 2020 97.61 97.74 95.73 96.99 1,287,000 +2.78(+2.95%)
Jun 04, 2020 94.17 94.69 93.49 94.21 786,432 -0.80(-0.84%)
Jun 03, 2020 94.37 95.55 93.98 95.01 1,409,154 +2.07(+2.23%)
Jun 02, 2020 92.35 93.84 91.50 92.94 1,091,752 +0.92(+1.00%)
Jun 01, 2020 91.31 92.87 90.49 92.02 1,075,535 +0.31(+0.34%)
May 29, 2020 91.50 92.14 89.91 91.71 1,650,200 -0.17(-0.19%)
May 28, 2020 92.50 93.20 91.20 91.88 1,545,241 +0.19(+0.21%)
May 27, 2020 90.00 91.83 89.50 91.69 1,133,345 +3.28(+3.71%)
May 26, 2020 89.01 90.32 88.23 88.41 1,963,362 +2.51(+2.92%)
May 22, 2020 84.90 86.00 84.46 85.90 1,266,300 +1.04(+1.23%)
May 21, 2020 84.85 85.39 84.27 84.86 1,004,026 +0.03(+0.04%)
May 20, 2020 85.14 85.85 84.73 84.83 1,027,046 +0.82(+0.98%)
May 19, 2020 82.79 84.81 82.64 84.01 1,556,415 +0.73(+0.88%)
May 18, 2020 83.00 83.96 82.51 83.28 1,289,373 +3.69(+4.64%)
May 15, 2020 77.99 80.13 77.37 79.59 2,751,700 +0.84(+1.07%)
May 14, 2020 76.45 79.10 75.22 78.75 1,916,938 +0.78(+1.00%)
May 13, 2020 80.57 80.73 77.52 77.97 1,604,706 -2.85(-3.53%)
May 12, 2020 83.51 83.76 80.62 80.82 1,409,884 -2.42(-2.91%)
May 11, 2020 83.61 83.95 82.55 83.24 921,096 -1.08(-1.28%)
May 08, 2020 84.73 85.09 83.64 84.32 1,128,500 +1.01(+1.21%)
May 07, 2020 82.96 84.13 82.55 83.31 1,386,542 +1.59(+1.95%)
May 06, 2020 81.38 82.46 80.83 81.72 1,303,757 +0.53(+0.65%)
May 05, 2020 81.56 83.62 80.56 81.19 2,052,784 +1.52(+1.91%)
May 04, 2020 79.68 79.94 78.27 79.67 2,081,640 -0.82(-1.02%)
May 01, 2020 81.97 82.34 79.93 80.49 1,210,200 -3.38(-4.03%)
Apr 30, 2020 83.31 84.63 82.47 83.87 1,466,521 -0.63(-0.75%)
Apr 29, 2020 82.31 84.96 82.00 84.50 1,427,501 +3.74(+4.63%)
Apr 28, 2020 81.22 82.39 80.14 80.76 1,366,167 +1.48(+1.87%)
Apr 27, 2020 77.53 79.83 77.26 79.28 1,134,619 +2.22(+2.88%)
Apr 24, 2020 76.60 77.29 75.26 77.06 1,015,400 +1.38(+1.82%)
Apr 23, 2020 76.75 77.03 75.06 75.68 1,370,803 -0.21(-0.28%)
Apr 22, 2020 75.78 76.59 74.01 75.89 1,181,441 +1.98(+2.68%)
Apr 21, 2020 75.86 76.58 73.83 73.91 2,503,515 -3.84(-4.94%)
Apr 20, 2020 78.67 79.95 77.16 77.75 2,028,218 -2.56(-3.19%)
Apr 17, 2020 78.41 80.55 78.39 80.31 1,829,400 +4.31(+5.67%)
Apr 16, 2020 76.02 77.41 73.11 76.00 1,860,343 -0.05(-0.07%)
Apr 15, 2020 75.45 76.52 74.51 76.05 1,224,511 -2.03(-2.60%)
Apr 14, 2020 78.89 81.01 77.44 78.08 1,213,981 +1.11(+1.44%)
Apr 13, 2020 76.99 77.43 75.27 76.97 968,409 -1.26(-1.61%)
Apr 09, 2020 77.81 80.64 77.33 78.23 1,537,700 +1.00(+1.29%)
Apr 08, 2020 75.23 77.74 75.23 77.23 1,350,170 +1.44(+1.90%)
Apr 07, 2020 80.11 81.50 75.60 75.79 1,623,541 +0.36(+0.48%)
Apr 06, 2020 75.44 76.28 74.41 75.43 1,788,739 +4.14(+5.81%)
Apr 03, 2020 70.80 72.36 69.71 71.29 1,802,600 +0.20(+0.28%)
Apr 02, 2020 69.31 71.68 68.61 71.09 1,765,482 +1.28(+1.83%)
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