Financial News

Ipg Photonics Corp (NQ: IPGP )

179.87 USD +2.18 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 131.34 132.27 129.14 129.33 416,567 -3.67(-2.76%)
Apr 29, 2020 131.42 134.37 129.52 133.00 368,601 +1.91(+1.46%)
Apr 28, 2020 128.33 132.77 127.84 131.09 384,097 +5.01(+3.97%)
Apr 27, 2020 122.44 127.62 122.31 126.08 233,746 +5.18(+4.28%)
Apr 24, 2020 115.88 121.51 115.88 120.90 315,200 +4.56(+3.92%)
Apr 23, 2020 114.98 119.19 114.98 116.34 366,158 -0.17(-0.15%)
Apr 22, 2020 114.44 117.12 113.70 116.51 223,334 +4.86(+4.35%)
Apr 21, 2020 113.99 115.29 111.41 111.65 348,370 -6.29(-5.33%)
Apr 20, 2020 118.39 120.44 116.05 117.94 305,629 -1.11(-0.93%)
Apr 17, 2020 117.74 121.13 117.01 119.05 281,400 +3.57(+3.09%)
Apr 16, 2020 116.28 117.36 112.51 115.48 489,134 +1.04(+0.91%)
Apr 15, 2020 117.90 118.58 113.01 114.44 295,358 -6.31(-5.23%)
Apr 14, 2020 119.92 122.15 117.79 120.75 304,678 +3.76(+3.21%)
Apr 13, 2020 118.29 119.16 115.01 116.99 252,240 -2.06(-1.73%)
Apr 09, 2020 117.25 121.12 115.51 119.05 479,900 +1.74(+1.48%)
Apr 08, 2020 116.36 117.35 112.38 117.31 368,823 +2.96(+2.59%)
Apr 07, 2020 117.43 119.59 113.60 114.35 384,839 +0.40(+0.35%)
Apr 06, 2020 106.49 114.62 106.44 113.95 354,385 +11.21(+10.91%)
Apr 03, 2020 102.09 105.57 101.85 102.74 516,200 -0.18(-0.17%)
Apr 02, 2020 104.28 108.46 100.92 102.92 458,009 -2.88(-2.72%)
Apr 01, 2020 106.27 109.89 103.65 105.80 545,970 -4.48(-4.06%)
Mar 31, 2020 108.71 114.52 108.71 110.28 344,255 +1.08(+0.99%)
Mar 30, 2020 109.25 111.81 104.65 109.20 435,489 +0.17(+0.16%)
Mar 27, 2020 113.39 114.37 106.45 109.03 467,000 -7.95(-6.80%)
Mar 26, 2020 117.76 118.98 113.75 116.98 472,377 +0.23(+0.20%)
Mar 25, 2020 115.70 123.37 111.75 116.75 642,463 -4.45(-3.67%)
Mar 24, 2020 115.26 123.38 113.93 121.20 616,279 +11.18(+10.16%)
Mar 23, 2020 109.56 115.72 107.06 110.02 650,015 +0.94(+0.86%)
Mar 20, 2020 111.78 114.97 105.00 109.08 875,500 -0.86(-0.78%)
Mar 19, 2020 116.83 120.59 107.27 109.94 773,098 -8.72(-7.35%)
Mar 18, 2020 114.46 122.85 110.19 118.66 933,900 -5.59(-4.50%)
Mar 17, 2020 107.85 127.21 105.36 124.25 993,676 +18.89(+17.93%)
Mar 16, 2020 101.10 108.07 98.04 105.36 720,002 -6.79(-6.05%)
Mar 13, 2020 110.25 112.75 104.04 112.15 675,800 +6.27(+5.92%)
Mar 12, 2020 103.07 113.99 98.47 105.88 854,396 -4.97(-4.48%)
Mar 11, 2020 118.96 119.59 109.74 110.85 464,121 -12.50(-10.13%)
Mar 10, 2020 121.19 123.81 115.92 123.35 587,562 +6.42(+5.49%)
Mar 09, 2020 112.52 120.32 110.00 116.93 654,606 -4.54(-3.74%)
Mar 06, 2020 123.30 126.52 119.44 121.47 626,900 -6.14(-4.81%)
Mar 05, 2020 125.66 132.31 124.55 127.61 358,248 -3.98(-3.02%)
Mar 04, 2020 127.81 131.74 126.36 131.59 358,886 +3.84(+3.01%)
Mar 03, 2020 130.00 133.96 126.06 127.75 507,538 -2.60(-1.99%)
Mar 02, 2020 129.21 130.84 123.85 130.35 628,840 +2.71(+2.12%)
Feb 28, 2020 119.00 130.04 118.00 127.64 732,500 +4.83(+3.93%)
Feb 27, 2020 122.42 128.93 120.07 122.81 600,945 -3.92(-3.09%)
Feb 26, 2020 128.13 131.17 126.65 126.73 561,652 -0.32(-0.25%)
Feb 25, 2020 134.67 135.39 124.76 127.05 629,507 -5.12(-3.87%)
Feb 24, 2020 129.06 133.73 122.70 132.17 633,613 -2.84(-2.10%)
Feb 21, 2020 139.47 139.47 134.62 135.01 521,900 -5.86(-4.16%)
Feb 20, 2020 142.63 144.23 140.59 140.87 478,815 -3.06(-2.13%)
Feb 19, 2020 137.25 144.20 137.07 143.93 483,898 +8.12(+5.98%)
Feb 18, 2020 138.63 140.35 135.51 135.81 577,458 -3.68(-2.64%)
Feb 14, 2020 150.00 150.00 139.00 139.49 868,300 -10.48(-6.99%)
Feb 13, 2020 144.00 150.00 132.33 149.97 1,301,070 +2.90(+1.97%)
Feb 12, 2020 142.43 148.32 142.39 147.07 720,273 +6.32(+4.49%)
Feb 11, 2020 139.86 145.00 139.86 140.75 378,703 +2.58(+1.87%)
Feb 10, 2020 132.78 138.17 132.10 138.17 372,321 +4.62(+3.46%)
Feb 07, 2020 139.70 139.70 133.36 133.55 436,200 -7.90(-5.59%)
Feb 06, 2020 141.76 143.64 138.50 141.45 311,222 +1.04(+0.74%)
Feb 05, 2020 143.20 143.20 139.00 140.41 299,844 +0.12(+0.09%)
Feb 04, 2020 135.72 140.52 135.72 140.29 350,051 +7.48(+5.63%)
Feb 03, 2020 129.29 132.92 127.93 132.81 386,870 +5.14(+4.03%)
Jan 31, 2020 130.05 130.93 127.41 127.67 609,300 -3.46(-2.64%)
Jan 30, 2020 129.21 131.46 126.76 131.13 561,491 +1.06(+0.81%)
Jan 29, 2020 135.61 136.96 129.97 130.07 456,295 -6.62(-4.84%)
Jan 28, 2020 136.31 137.98 134.71 136.69 419,848 +2.02(+1.50%)
Jan 27, 2020 139.53 139.53 134.01 134.67 428,524 -9.66(-6.69%)
Jan 24, 2020 147.89 148.63 143.44 144.33 331,800 -2.51(-1.71%)
Jan 23, 2020 145.67 147.12 143.96 146.84 251,243 +0.75(+0.51%)
Jan 22, 2020 145.49 147.85 145.49 146.09 307,158 +1.24(+0.86%)
Jan 21, 2020 144.46 145.59 143.71 144.85 282,847 -1.10(-0.75%)
Jan 17, 2020 145.71 147.54 145.24 145.95 390,200 +0.93(+0.64%)
Jan 16, 2020 141.19 146.21 141.04 145.02 434,313 +5.27(+3.77%)
Jan 15, 2020 138.72 141.88 138.38 139.75 429,651 +0.54(+0.39%)
Jan 14, 2020 137.47 140.32 137.47 139.21 424,669 +2.13(+1.55%)
Jan 13, 2020 135.61 137.76 133.03 137.08 550,131 +1.81(+1.34%)
Jan 10, 2020 140.34 140.58 135.12 135.27 580,100 -4.37(-3.13%)
Jan 09, 2020 145.46 145.50 139.52 139.64 461,487 -4.41(-3.06%)
Jan 08, 2020 143.23 144.85 140.04 144.05 520,733 -0.05(-0.03%)
Jan 07, 2020 144.22 145.37 143.00 144.10 292,018 +0.83(+0.58%)
Jan 06, 2020 140.40 143.62 138.48 143.27 468,564 +1.45(+1.02%)
Jan 03, 2020 143.48 144.96 140.40 141.82 311,300 -4.66(-3.18%)
Jan 02, 2020 146.99 147.60 144.79 146.48 487,495 +1.56(+1.08%)
Dec 31, 2019 142.63 145.32 142.63 144.92 231,400 +1.50(+1.05%)
Dec 30, 2019 143.85 144.12 141.33 143.42 232,358 -0.50(-0.35%)
Dec 27, 2019 146.56 146.87 143.63 143.92 222,900 -2.23(-1.53%)
Dec 26, 2019 145.00 146.52 144.45 146.15 185,724 +1.50(+1.04%)
Dec 24, 2019 144.94 144.94 143.76 144.65 125,200 +0.01(+0.01%)
Dec 23, 2019 143.65 144.96 142.86 144.64 261,894 +1.67(+1.17%)
Dec 20, 2019 147.77 148.00 142.34 142.97 654,300 -3.32(-2.27%)
Dec 19, 2019 148.01 148.26 145.86 146.29 335,883 -1.10(-0.75%)
Dec 18, 2019 148.82 149.91 146.83 147.39 471,456 -1.33(-0.89%)
Dec 17, 2019 146.50 148.89 145.39 148.72 313,652 +2.94(+2.02%)
Dec 16, 2019 146.00 148.79 145.09 145.78 348,356 +1.16(+0.80%)
Dec 13, 2019 143.14 146.95 141.53 144.62 488,000 +1.42(+0.99%)
Dec 12, 2019 138.85 143.98 137.55 143.20 918,876 +4.56(+3.29%)
Dec 11, 2019 137.38 141.65 137.38 138.64 254,103 +1.83(+1.34%)
Dec 10, 2019 137.51 139.40 136.43 136.81 391,700 -0.57(-0.41%)
Dec 09, 2019 141.94 141.99 137.32 137.38 296,673 -4.60(-3.24%)
Dec 06, 2019 142.19 143.55 141.62 141.98 302,300 +1.81(+1.29%)
Dec 05, 2019 142.25 142.60 138.43 140.17 365,955 -3.08(-2.15%)
Dec 04, 2019 141.60 144.22 141.60 143.25 334,803 +3.68(+2.64%)
Dec 03, 2019 136.31 139.79 134.43 139.57 343,363 +0.31(+0.22%)
Dec 02, 2019 142.95 144.50 138.95 139.26 396,605 -2.83(-1.99%)
Nov 29, 2019 144.27 144.82 141.98 142.09 206,400 -2.73(-1.89%)
Nov 27, 2019 141.03 144.97 141.03 144.82 302,700 +3.97(+2.82%)
Nov 26, 2019 142.09 143.64 140.39 140.85 243,530 -1.93(-1.35%)
Nov 25, 2019 140.65 142.87 139.74 142.78 392,698 +3.36(+2.41%)
Nov 22, 2019 138.51 139.74 137.06 139.42 244,700 +0.89(+0.64%)
Nov 21, 2019 137.17 138.89 136.31 138.53 274,710 +1.39(+1.01%)
Nov 20, 2019 136.10 138.51 135.64 137.14 345,663 -0.41(-0.30%)
Nov 19, 2019 137.89 138.13 136.18 137.55 327,997 +1.03(+0.75%)
Nov 18, 2019 140.07 140.98 136.00 136.52 357,729 -4.33(-3.07%)
Nov 15, 2019 140.70 142.49 139.55 140.85 362,800 +1.69(+1.21%)
Nov 14, 2019 139.09 140.43 138.70 139.16 257,833 -0.66(-0.47%)
Nov 13, 2019 140.17 141.30 138.84 139.82 343,251 -1.08(-0.77%)
Nov 12, 2019 142.72 143.73 139.96 140.90 415,498 -1.89(-1.32%)
Nov 11, 2019 146.01 146.66 142.71 142.79 389,706 -4.46(-3.03%)
Nov 08, 2019 147.76 148.58 145.78 147.25 384,900 -0.76(-0.51%)
Nov 07, 2019 150.61 152.47 147.78 148.01 421,166 -0.53(-0.36%)
Nov 06, 2019 152.41 152.41 147.35 148.54 623,943 -4.56(-2.98%)
Nov 05, 2019 145.73 153.51 145.73 153.10 821,284 +7.59(+5.22%)
Nov 04, 2019 142.36 145.98 141.08 145.51 597,449 +5.82(+4.17%)
Nov 01, 2019 134.65 139.79 134.65 139.69 549,200 +5.41(+4.03%)
Oct 31, 2019 133.71 134.71 130.26 134.28 577,828 +0.72(+0.54%)
Oct 30, 2019 125.01 133.96 122.96 133.56 1,002,901 +9.11(+7.32%)
Oct 29, 2019 130.00 134.15 122.74 124.45 1,633,759 -19.38(-13.47%)
Oct 28, 2019 144.70 146.46 143.72 143.83 445,378 +0.76(+0.53%)
Oct 25, 2019 139.35 143.46 139.27 143.07 276,300 +3.97(+2.85%)
Oct 24, 2019 138.45 139.69 137.56 139.10 192,561 +2.17(+1.58%)
Oct 23, 2019 138.76 139.21 135.75 136.93 346,879 -2.72(-1.95%)
Oct 22, 2019 137.13 139.85 135.87 139.65 292,031 +2.91(+2.13%)
Oct 21, 2019 136.39 138.19 135.19 136.74 385,942 +1.98(+1.47%)
Oct 18, 2019 134.35 135.18 132.96 134.76 239,300 -0.19(-0.14%)
Oct 17, 2019 130.98 135.86 130.93 134.95 272,631 +4.86(+3.74%)
Oct 16, 2019 131.77 132.57 128.59 130.09 318,996 -1.75(-1.33%)
Oct 15, 2019 125.87 132.99 125.53 131.84 484,131 +6.44(+5.14%)
Oct 14, 2019 130.73 130.73 125.16 125.40 614,244 -10.61(-7.80%)
Oct 11, 2019 133.86 137.43 133.15 136.01 415,900 +6.05(+4.66%)
Oct 10, 2019 127.00 131.42 127.00 129.96 419,183 +2.88(+2.27%)
Oct 09, 2019 126.27 128.22 125.44 127.08 273,226 +2.36(+1.89%)
Oct 08, 2019 129.26 129.87 124.55 124.72 401,026 -6.96(-5.29%)
Oct 07, 2019 130.86 132.82 130.27 131.68 297,629 -0.14(-0.11%)
Oct 04, 2019 129.27 132.27 125.02 131.82 342,400 +3.04(+2.36%)
Oct 03, 2019 128.90 129.74 126.69 128.78 348,130 -0.14(-0.11%)
Oct 02, 2019 130.12 130.58 126.77 128.92 462,035 -3.44(-2.60%)
Oct 01, 2019 137.18 138.78 131.44 132.36 313,034 -3.24(-2.39%)
Sep 30, 2019 133.00 136.00 133.00 135.60 272,697 +2.77(+2.09%)
Sep 27, 2019 134.68 135.77 132.27 132.83 201,900 -1.25(-0.93%)
Sep 26, 2019 134.39 134.53 132.27 134.08 227,209 -0.14(-0.10%)
Sep 25, 2019 130.40 134.51 128.64 134.22 387,630 +4.31(+3.32%)
Sep 24, 2019 135.35 135.35 129.30 129.91 337,377 -3.92(-2.93%)
Sep 23, 2019 131.99 135.14 131.33 133.83 357,962 +0.75(+0.56%)
Sep 20, 2019 137.27 138.29 132.76 133.08 457,100 -3.97(-2.90%)
Sep 19, 2019 138.75 139.45 136.28 137.05 296,175 -2.14(-1.54%)
Sep 18, 2019 141.53 141.53 136.95 139.19 401,345 -2.68(-1.89%)
Sep 17, 2019 144.85 144.85 141.65 141.87 239,354 -3.59(-2.47%)
Sep 16, 2019 145.33 146.39 143.44 145.46 234,517 -0.88(-0.60%)
Sep 13, 2019 147.44 148.41 145.80 146.34 318,500 -0.48(-0.33%)
Sep 12, 2019 149.17 150.00 146.04 146.82 396,148 -2.05(-1.38%)
Sep 11, 2019 144.09 148.98 141.60 148.87 664,839 +6.10(+4.27%)
Sep 10, 2019 137.39 142.82 136.30 142.77 474,621 +4.34(+3.14%)
Sep 09, 2019 135.20 138.58 134.01 138.43 414,112 +4.92(+3.69%)
Sep 06, 2019 134.95 135.51 132.41 133.51 487,400 -0.86(-0.64%)
Sep 05, 2019 127.91 135.90 127.11 134.37 675,568 +9.68(+7.76%)
Sep 04, 2019 119.87 125.14 119.60 124.69 509,044 +7.43(+6.34%)
Sep 03, 2019 122.08 122.08 117.19 117.26 502,256 -6.47(-5.23%)
Aug 30, 2019 123.24 124.02 121.89 123.73 378,100 +1.11(+0.91%)
Aug 29, 2019 120.39 123.15 120.04 122.62 318,601 +4.72(+4.00%)
Aug 28, 2019 115.98 118.38 115.21 117.90 277,462 +1.38(+1.18%)
Aug 27, 2019 119.12 119.80 115.90 116.52 336,563 -1.40(-1.19%)
Aug 26, 2019 120.70 121.16 117.22 117.92 522,741 -0.34(-0.29%)
Aug 23, 2019 123.25 123.58 116.17 118.26 518,400 -6.47(-5.19%)
Aug 22, 2019 125.17 125.74 123.10 124.73 262,376 +0.49(+0.39%)
Aug 21, 2019 124.53 126.10 123.15 124.24 298,093 +1.06(+0.86%)
Aug 20, 2019 123.54 125.29 122.56 123.18 388,510 -0.98(-0.79%)
Aug 19, 2019 122.88 125.43 121.57 124.16 491,967 +4.74(+3.97%)
Aug 16, 2019 117.22 119.90 117.22 119.42 439,900 +2.80(+2.40%)
Aug 15, 2019 116.80 117.70 115.34 116.62 386,069 +0.17(+0.15%)
Aug 14, 2019 118.76 119.41 115.70 116.45 470,989 -5.53(-4.53%)
Aug 13, 2019 118.59 123.71 117.43 121.98 369,655 +3.36(+2.83%)
Aug 12, 2019 120.12 120.63 117.75 118.62 350,039 -3.09(-2.54%)
Aug 09, 2019 123.88 124.56 120.24 121.71 329,400 -3.03(-2.43%)
Aug 08, 2019 120.44 124.83 120.01 124.74 541,602 +5.77(+4.85%)
Aug 07, 2019 117.25 119.47 116.22 118.97 593,940 -1.09(-0.91%)
Aug 06, 2019 120.18 123.00 118.29 120.06 468,526 +2.00(+1.69%)
Aug 05, 2019 115.35 118.65 113.67 118.06 929,828 -0.44(-0.37%)
Aug 02, 2019 123.47 125.03 118.00 118.50 951,800 -7.47(-5.93%)
Aug 01, 2019 130.01 130.96 123.21 125.97 959,807 -5.04(-3.85%)
Jul 31, 2019 136.88 137.26 130.38 131.01 627,026 -6.21(-4.53%)
Jul 30, 2019 132.48 143.61 129.51 137.22 882,579 -2.20(-1.58%)
Jul 29, 2019 140.56 141.02 137.27 139.42 696,538 -1.77(-1.25%)
Jul 26, 2019 142.26 143.72 140.50 141.19 330,200 +0.06(+0.04%)
Jul 25, 2019 143.43 143.43 140.36 141.13 492,200 -2.55(-1.77%)
Jul 24, 2019 139.47 143.83 139.45 143.68 427,024 +3.19(+2.27%)
Jul 23, 2019 136.14 140.66 136.00 140.49 524,304 +5.51(+4.08%)
Jul 22, 2019 132.49 135.70 132.22 134.98 694,314 +3.38(+2.57%)
Jul 19, 2019 131.06 133.15 130.52 131.60 444,500 +0.91(+0.70%)
Jul 18, 2019 130.83 130.93 128.34 130.69 591,694 -0.28(-0.21%)
Jul 17, 2019 132.45 133.32 130.90 130.97 528,269 -1.89(-1.42%)
Jul 16, 2019 135.32 135.82 130.55 132.86 608,348 -2.24(-1.66%)
Jul 15, 2019 140.90 141.24 134.18 135.10 637,745 -5.57(-3.96%)
Jul 12, 2019 139.25 141.78 138.94 140.67 344,900 +2.50(+1.81%)
Jul 11, 2019 142.73 142.73 138.06 138.17 610,143 -3.75(-2.64%)
Jul 10, 2019 142.14 143.30 140.48 141.92 802,054 +0.99(+0.70%)
Jul 09, 2019 140.27 142.04 139.91 140.93 559,739 -0.30(-0.21%)
Jul 08, 2019 147.41 147.98 140.61 141.23 694,750 -7.77(-5.21%)
Jul 05, 2019 154.02 154.47 148.36 149.00 473,800 -6.72(-4.32%)
Jul 03, 2019 155.00 157.91 153.57 155.72 737,400 +1.13(+0.73%)
Jul 02, 2019 155.85 156.58 153.60 154.59 364,915 -2.07(-1.32%)
Jul 01, 2019 162.50 166.49 155.35 156.66 590,955 +2.41(+1.56%)
Jun 28, 2019 151.74 155.11 151.74 154.25 983,500 +3.73(+2.48%)
Jun 27, 2019 149.26 151.28 148.26 150.52 329,075 +2.34(+1.58%)
Jun 26, 2019 145.54 148.75 143.92 148.18 263,499 +4.29(+2.98%)
Jun 25, 2019 146.66 146.66 143.88 143.89 465,313 -2.27(-1.55%)
Jun 24, 2019 146.48 148.43 145.99 146.16 312,776 -0.32(-0.22%)
Jun 21, 2019 143.61 146.89 143.33 146.48 578,700 +1.87(+1.29%)
Jun 20, 2019 144.81 146.65 142.60 144.61 419,594 +3.92(+2.79%)
Jun 19, 2019 139.42 141.24 138.52 140.69 449,575 +2.29(+1.65%)
Jun 18, 2019 134.71 139.23 134.01 138.40 566,565 +6.01(+4.54%)
Jun 17, 2019 131.93 133.94 130.86 132.39 247,362 +0.45(+0.34%)
Jun 14, 2019 135.93 135.93 130.31 131.94 439,500 -5.37(-3.91%)
Jun 13, 2019 134.13 138.31 134.04 137.31 449,409 +4.14(+3.11%)
Jun 12, 2019 135.68 136.14 131.29 133.17 480,641 -2.92(-2.15%)
Jun 11, 2019 135.56 136.96 135.10 136.09 481,651 +3.17(+2.38%)
Jun 10, 2019 133.37 135.61 132.08 132.92 357,964 +1.12(+0.85%)
Jun 07, 2019 131.49 132.56 129.85 131.80 478,100 +1.15(+0.88%)
Jun 06, 2019 130.77 131.33 128.59 130.65 300,884 +0.24(+0.18%)
Jun 05, 2019 132.90 133.67 127.99 130.41 358,249 -1.13(-0.86%)
Jun 04, 2019 129.04 131.67 127.36 131.54 291,584 +4.84(+3.82%)
Jun 03, 2019 125.53 127.76 124.91 126.70 544,677 +1.53(+1.22%)
May 31, 2019 126.42 126.99 124.85 125.17 388,500 -3.29(-2.56%)
May 30, 2019 129.52 131.46 127.48 128.46 245,263 -1.05(-0.81%)
May 29, 2019 128.87 130.21 125.96 129.51 606,802 -0.14(-0.11%)
May 28, 2019 131.33 131.71 129.30 129.65 561,652 -1.36(-1.04%)
May 24, 2019 131.90 132.48 130.95 131.01 322,300 +0.52(+0.40%)
May 23, 2019 130.80 132.73 129.01 130.49 566,615 -3.32(-2.48%)
May 22, 2019 133.05 135.34 133.00 133.81 413,954 -0.27(-0.20%)
May 21, 2019 131.92 135.37 131.92 134.08 573,029 +4.00(+3.08%)
May 20, 2019 131.68 131.71 128.48 130.08 814,421 -3.97(-2.96%)
May 17, 2019 135.88 139.72 133.79 134.05 900,200 -3.96(-2.87%)
May 16, 2019 145.52 145.52 137.95 138.01 833,753 -7.57(-5.20%)
May 15, 2019 143.74 147.72 143.74 145.58 472,850 -0.28(-0.19%)
May 14, 2019 144.11 147.89 143.50 145.86 474,864 +3.45(+2.42%)
May 13, 2019 142.86 148.04 142.27 142.41 667,747 -11.28(-7.34%)
May 10, 2019 152.62 154.52 149.16 153.69 378,900 +0.07(+0.05%)
May 09, 2019 155.27 155.64 149.61 153.62 802,165 -5.01(-3.16%)
May 08, 2019 157.45 161.22 155.67 158.63 483,813 +0.07(+0.04%)
May 07, 2019 160.03 161.21 154.69 158.56 647,867 -2.95(-1.83%)
May 06, 2019 165.00 166.66 161.10 161.51 871,300 -9.98(-5.82%)
May 03, 2019 170.91 172.00 168.91 171.49 579,300 +1.70(+1.00%)
May 02, 2019 170.31 173.77 168.16 169.79 632,601 -1.05(-0.61%)
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