Financial News

Ipg Photonics Corp (NQ: IPGP )

163.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 172.10 176.08 170.09 170.84 550,272 -3.89(-2.23%)
Apr 30, 2019 167.55 177.92 162.79 174.73 1,022,270 +1.72(+0.99%)
Apr 29, 2019 173.29 175.03 171.96 173.01 463,997 -0.79(-0.45%)
Apr 26, 2019 173.08 174.12 169.59 173.80 711,200 +0.11(+0.06%)
Apr 25, 2019 180.70 180.70 173.36 173.69 707,918 -7.94(-4.37%)
Apr 24, 2019 178.66 181.86 177.74 181.63 545,836 +2.94(+1.65%)
Apr 23, 2019 177.17 179.86 176.46 178.69 436,835 +2.14(+1.21%)
Apr 22, 2019 179.51 182.17 174.00 176.55 491,939 +1.07(+0.61%)
Apr 18, 2019 173.26 175.81 172.11 175.48 281,000 +1.72(+0.99%)
Apr 17, 2019 173.56 174.61 170.47 173.76 453,464 +1.73(+1.01%)
Apr 16, 2019 170.37 172.13 169.50 172.03 338,994 +2.80(+1.65%)
Apr 15, 2019 168.64 170.32 167.31 169.23 355,663 +0.31(+0.18%)
Apr 12, 2019 168.00 169.12 166.68 168.92 444,800 +2.60(+1.56%)
Apr 11, 2019 164.85 167.50 164.70 166.32 334,781 -0.25(-0.15%)
Apr 10, 2019 165.03 166.93 164.13 166.57 320,871 +1.91(+1.16%)
Apr 09, 2019 167.60 168.46 164.05 164.66 361,321 -4.30(-2.54%)
Apr 08, 2019 167.28 169.60 165.42 168.96 477,874 +1.93(+1.16%)
Apr 05, 2019 168.86 170.00 165.88 167.03 328,400 -0.57(-0.34%)
Apr 04, 2019 166.15 169.71 166.15 167.60 523,129 +1.04(+0.62%)
Apr 03, 2019 164.09 170.32 164.09 166.56 569,699 +4.29(+2.64%)
Apr 02, 2019 161.61 163.50 159.59 162.27 465,806 +0.18(+0.11%)
Apr 01, 2019 153.44 162.42 153.41 162.09 688,187 +10.31(+6.79%)
Mar 29, 2019 149.69 152.20 148.54 151.78 509,200 +3.61(+2.44%)
Mar 28, 2019 148.21 151.15 147.29 148.17 402,503 +0.31(+0.21%)
Mar 27, 2019 148.74 150.89 145.47 147.86 601,877 -0.42(-0.28%)
Mar 26, 2019 146.85 150.92 146.81 148.28 419,175 +3.54(+2.45%)
Mar 25, 2019 144.08 145.28 142.00 144.74 377,908 -0.03(-0.02%)
Mar 22, 2019 151.85 152.20 144.47 144.77 404,200 -8.32(-5.43%)
Mar 21, 2019 148.17 153.90 147.82 153.09 420,498 +5.44(+3.68%)
Mar 20, 2019 151.52 152.85 147.55 147.65 297,883 -4.07(-2.68%)
Mar 19, 2019 150.74 154.64 149.60 151.72 350,914 +2.22(+1.48%)
Mar 18, 2019 153.64 154.04 149.32 149.50 312,423 -4.11(-2.68%)
Mar 15, 2019 150.20 155.99 150.19 153.61 702,700 +4.10(+2.74%)
Mar 14, 2019 153.49 154.14 149.11 149.51 460,693 -4.39(-2.85%)
Mar 13, 2019 152.99 155.49 152.35 153.90 242,631 +1.74(+1.14%)
Mar 12, 2019 152.20 153.39 150.53 152.16 305,969 +0.84(+0.56%)
Mar 11, 2019 148.25 151.70 148.00 151.32 429,352 +3.23(+2.18%)
Mar 08, 2019 145.34 148.42 144.48 148.09 232,600 +0.10(+0.07%)
Mar 07, 2019 152.04 152.04 147.54 147.99 390,635 -4.36(-2.86%)
Mar 06, 2019 155.74 155.74 152.18 152.35 269,200 -3.73(-2.39%)
Mar 05, 2019 156.18 157.80 154.19 156.08 231,785 -0.28(-0.18%)
Mar 04, 2019 157.80 159.77 154.79 156.36 322,384 -0.32(-0.20%)
Mar 01, 2019 155.96 158.24 155.11 156.68 238,500 +1.65(+1.06%)
Feb 28, 2019 156.93 156.93 154.20 155.03 387,819 -2.80(-1.77%)
Feb 27, 2019 159.05 160.14 156.27 157.83 372,747 -1.75(-1.10%)
Feb 26, 2019 160.51 161.98 158.95 159.58 321,085 -1.60(-0.99%)
Feb 25, 2019 158.22 162.23 158.19 161.18 691,571 +4.75(+3.04%)
Feb 22, 2019 154.99 156.55 153.98 156.43 267,300 +2.38(+1.54%)
Feb 21, 2019 153.06 155.01 152.90 154.05 412,962 +0.83(+0.54%)
Feb 20, 2019 153.64 154.69 152.06 153.22 214,626 +0.22(+0.14%)
Feb 19, 2019 153.92 154.73 151.16 153.00 642,842 -1.88(-1.21%)
Feb 15, 2019 150.83 155.45 150.10 154.88 770,600 +5.32(+3.56%)
Feb 14, 2019 149.41 152.38 147.54 149.56 904,066 +0.17(+0.11%)
Feb 13, 2019 147.45 149.99 144.80 149.39 864,233 +2.24(+1.52%)
Feb 12, 2019 137.48 150.37 134.00 147.15 1,323,444 +9.90(+7.21%)
Feb 11, 2019 139.00 139.32 136.58 137.25 610,883 -1.55(-1.12%)
Feb 08, 2019 135.61 138.80 134.76 138.80 441,100 +2.03(+1.48%)
Feb 07, 2019 140.17 140.45 136.09 136.77 332,524 -4.62(-3.27%)
Feb 06, 2019 137.65 141.88 137.65 141.39 421,531 +3.75(+2.72%)
Feb 05, 2019 136.88 138.13 135.85 137.64 236,726 +1.02(+0.75%)
Feb 04, 2019 136.66 137.26 134.53 136.62 227,281 -0.31(-0.23%)
Feb 01, 2019 133.42 137.04 133.10 136.93 602,400 +3.93(+2.95%)
Jan 31, 2019 133.46 134.18 130.68 133.00 506,014 -0.25(-0.19%)
Jan 30, 2019 132.36 133.80 127.96 133.25 462,802 +1.78(+1.35%)
Jan 29, 2019 133.75 134.95 131.36 131.47 280,963 -1.21(-0.91%)
Jan 28, 2019 132.70 136.16 132.04 132.68 348,206 -2.62(-1.94%)
Jan 25, 2019 132.16 136.54 131.81 135.30 365,100 +4.73(+3.62%)
Jan 24, 2019 126.67 132.76 126.00 130.57 623,159 +4.40(+3.49%)
Jan 23, 2019 128.72 129.30 124.84 126.17 429,918 -1.88(-1.47%)
Jan 22, 2019 131.87 132.04 126.70 128.05 448,042 -4.46(-3.37%)
Jan 18, 2019 130.41 133.68 129.51 132.51 413,700 +3.30(+2.55%)
Jan 17, 2019 127.92 130.35 126.25 129.21 310,946 +0.87(+0.68%)
Jan 16, 2019 126.27 129.22 126.27 128.34 263,750 +2.44(+1.94%)
Jan 15, 2019 127.54 128.13 125.60 125.90 347,055 -1.21(-0.95%)
Jan 14, 2019 126.90 128.23 124.49 127.11 324,335 -0.77(-0.60%)
Jan 11, 2019 127.98 129.35 125.93 127.88 414,400 -0.64(-0.50%)
Jan 10, 2019 125.60 128.75 125.24 128.52 453,750 +2.25(+1.78%)
Jan 09, 2019 121.50 128.98 121.50 126.27 822,902 +5.47(+4.53%)
Jan 08, 2019 118.67 123.80 117.93 120.80 567,450 +3.99(+3.42%)
Jan 07, 2019 115.05 118.27 114.14 116.81 425,571 +2.09(+1.82%)
Jan 04, 2019 111.05 114.85 108.94 114.72 285,700 +6.12(+5.64%)
Jan 03, 2019 112.27 112.27 107.52 108.60 593,991 -6.16(-5.37%)
Jan 02, 2019 110.61 117.67 110.55 114.76 569,209 +1.47(+1.30%)
Dec 31, 2018 115.75 117.05 111.43 113.29 300,900 -1.71(-1.49%)
Dec 28, 2018 115.90 117.70 113.74 115.00 488,900 -0.13(-0.11%)
Dec 27, 2018 111.82 115.15 109.58 115.13 577,688 +0.90(+0.79%)
Dec 26, 2018 106.29 114.40 106.25 114.23 524,962 +8.58(+8.12%)
Dec 24, 2018 107.00 110.78 104.64 105.65 349,200 -2.06(-1.91%)
Dec 21, 2018 115.24 116.32 106.76 107.71 994,600 -6.67(-5.83%)
Dec 20, 2018 112.38 115.46 111.34 114.38 782,440 +1.59(+1.41%)
Dec 19, 2018 115.08 118.01 111.48 112.79 647,684 -2.74(-2.37%)
Dec 18, 2018 118.33 120.78 115.35 115.53 841,427 -1.67(-1.42%)
Dec 17, 2018 117.21 119.12 113.06 117.20 685,772 -0.79(-0.67%)
Dec 14, 2018 118.75 120.95 117.90 117.99 605,900 -2.21(-1.84%)
Dec 13, 2018 123.02 124.39 119.42 120.20 546,360 -2.10(-1.72%)
Dec 12, 2018 123.72 125.30 122.08 122.30 419,820 +0.59(+0.48%)
Dec 11, 2018 125.53 127.80 119.94 121.71 484,548 -1.39(-1.13%)
Dec 10, 2018 123.26 124.79 119.84 123.10 538,181 -1.25(-1.01%)
Dec 07, 2018 131.53 132.01 123.55 124.35 562,700 -7.03(-5.35%)
Dec 06, 2018 133.78 134.75 128.89 131.38 996,668 -5.84(-4.26%)
Dec 04, 2018 146.94 148.44 136.65 137.22 437,900 -10.95(-7.39%)
Dec 03, 2018 146.42 150.86 145.52 148.17 631,086 +6.02(+4.23%)
Nov 30, 2018 141.30 142.75 139.71 142.15 565,600 +0.86(+0.61%)
Nov 29, 2018 143.27 144.87 138.51 141.29 436,780 -2.35(-1.64%)
Nov 28, 2018 141.71 143.98 136.60 143.64 366,556 +2.79(+1.98%)
Nov 27, 2018 140.76 142.17 138.60 140.85 531,897 -0.28(-0.20%)
Nov 26, 2018 138.79 141.60 136.73 141.13 547,729 +3.39(+2.46%)
Nov 23, 2018 133.40 139.17 131.90 137.74 246,000 +3.70(+2.76%)
Nov 21, 2018 134.04 134.04 134.04 0 +1.09(+0.82%)
Nov 20, 2018 132.45 136.72 132.05 132.95 676,463 -3.18(-2.34%)
Nov 19, 2018 138.42 138.48 135.44 136.13 628,812 -2.35(-1.70%)
Nov 16, 2018 136.75 140.50 135.45 138.48 494,000 -0.27(-0.19%)
Nov 15, 2018 133.69 140.39 133.69 138.75 601,738 +3.80(+2.82%)
Nov 14, 2018 132.45 136.83 131.40 134.95 1,068,919 +2.10(+1.58%)
Nov 13, 2018 130.08 137.04 130.02 132.85 636,231 +3.74(+2.90%)
Nov 12, 2018 135.49 136.69 126.82 129.11 753,308 -8.68(-6.30%)
Nov 09, 2018 140.03 140.03 135.84 137.79 506,200 -3.20(-2.27%)
Nov 08, 2018 142.40 144.63 140.03 140.99 525,916 -2.16(-1.51%)
Nov 07, 2018 143.00 143.42 139.45 143.15 513,686 +1.76(+1.24%)
Nov 06, 2018 140.77 144.61 140.34 141.39 585,728 +0.21(+0.15%)
Nov 05, 2018 145.88 145.88 138.15 141.18 629,629 -4.65(-3.19%)
Nov 02, 2018 143.39 146.72 139.08 145.83 849,500 +4.14(+2.92%)
Nov 01, 2018 134.18 142.80 134.18 141.69 1,019,089 +8.14(+6.10%)
Oct 31, 2018 143.26 144.27 130.79 133.55 1,540,630 -8.25(-5.82%)
Oct 30, 2018 108.51 142.22 107.59 141.80 2,199,829 +10.47(+7.97%)
Oct 29, 2018 137.63 140.51 129.50 131.33 1,233,878 -3.43(-2.55%)
Oct 26, 2018 130.68 137.56 129.22 134.76 865,700 +1.45(+1.09%)
Oct 25, 2018 132.49 134.94 131.01 133.31 653,420 +3.68(+2.84%)
Oct 24, 2018 132.24 133.10 129.55 129.63 691,874 -2.66(-2.01%)
Oct 23, 2018 127.61 133.33 126.57 132.29 809,631 +1.49(+1.14%)
Oct 22, 2018 132.27 133.55 129.46 130.80 1,196,562 -1.46(-1.10%)
Oct 19, 2018 137.38 138.36 130.80 132.26 843,600 -6.31(-4.55%)
Oct 18, 2018 139.33 139.33 136.58 138.57 666,763 -1.37(-0.98%)
Oct 17, 2018 140.95 141.85 138.17 139.94 524,864 -0.44(-0.31%)
Oct 16, 2018 137.31 141.12 135.80 140.38 580,248 +4.69(+3.46%)
Oct 15, 2018 137.13 137.52 135.12 135.69 525,763 -1.89(-1.37%)
Oct 12, 2018 135.88 138.00 135.14 137.58 899,300 +5.72(+4.34%)
Oct 11, 2018 129.87 134.46 129.81 131.86 1,112,059 +0.11(+0.08%)
Oct 10, 2018 134.00 134.49 130.22 131.75 1,080,253 -3.02(-2.24%)
Oct 09, 2018 135.70 136.45 133.64 134.77 911,560 -0.66(-0.49%)
Oct 08, 2018 131.66 138.53 130.32 135.43 1,505,161 +2.67(+2.01%)
Oct 05, 2018 140.07 142.49 132.28 132.76 4,046,600 -21.26(-13.80%)
Oct 04, 2018 156.86 156.86 152.93 154.02 1,098,884 -3.40(-2.16%)
Oct 03, 2018 155.97 158.19 154.80 157.42 601,854 +1.92(+1.23%)
Oct 02, 2018 155.78 156.80 155.11 155.50 647,841 -0.12(-0.08%)
Oct 01, 2018 157.02 157.29 155.06 155.62 965,911 -0.45(-0.29%)
Sep 28, 2018 155.07 157.50 154.30 156.07 823,900 -2.74(-1.73%)
Sep 27, 2018 155.51 160.52 154.82 158.81 788,396 +3.35(+2.15%)
Sep 26, 2018 160.76 160.76 154.99 155.46 732,353 -6.00(-3.72%)
Sep 25, 2018 164.42 164.51 161.29 161.46 423,712 -2.95(-1.79%)
Sep 24, 2018 167.77 167.77 161.74 164.41 725,854 -4.93(-2.91%)
Sep 21, 2018 167.51 172.49 167.07 169.34 1,387,900 +6.78(+4.17%)
Sep 20, 2018 161.60 164.35 160.58 162.56 544,528 +2.00(+1.25%)
Sep 19, 2018 159.82 161.86 159.01 160.56 360,723 +0.87(+0.54%)
Sep 18, 2018 157.01 160.72 156.91 159.69 503,158 +2.13(+1.35%)
Sep 17, 2018 159.64 159.64 155.77 157.56 586,187 -1.85(-1.16%)
Sep 14, 2018 159.17 160.55 158.40 159.41 290,200 +1.18(+0.75%)
Sep 13, 2018 158.88 160.77 157.55 158.23 456,491 +0.79(+0.50%)
Sep 12, 2018 154.85 157.96 153.37 157.44 493,557 +1.71(+1.10%)
Sep 11, 2018 157.04 157.72 154.03 155.73 499,193 -1.99(-1.26%)
Sep 10, 2018 157.91 159.15 156.56 157.72 501,420 +0.25(+0.16%)
Sep 07, 2018 156.55 159.93 155.31 157.47 707,800 +0.47(+0.30%)
Sep 06, 2018 161.99 162.26 154.68 157.00 1,123,846 -4.08(-2.53%)
Sep 05, 2018 168.80 169.44 160.32 161.08 906,815 -7.72(-4.57%)
Sep 04, 2018 175.71 176.08 168.05 168.80 974,875 -6.68(-3.81%)
Aug 31, 2018 175.48 175.48 175.48 0 +2.75(+1.59%)
Aug 30, 2018 171.17 174.63 170.77 172.73 888,867 +1.53(+0.89%)
Aug 29, 2018 170.32 171.50 169.10 171.20 879,598 +0.54(+0.32%)
Aug 28, 2018 168.30 171.11 167.98 170.66 548,204 +2.65(+1.58%)
Aug 27, 2018 167.52 171.01 167.52 168.01 348,847 +1.10(+0.66%)
Aug 24, 2018 166.91 168.36 165.23 166.91 361,600 +1.00(+0.60%)
Aug 23, 2018 167.00 169.61 165.58 165.91 574,877 -0.86(-0.52%)
Aug 22, 2018 164.21 167.82 162.14 166.77 839,859 +2.56(+1.56%)
Aug 21, 2018 163.32 165.90 162.91 164.21 685,607 +1.94(+1.20%)
Aug 20, 2018 162.17 163.66 160.26 162.27 788,076 +0.21(+0.13%)
Aug 17, 2018 162.65 163.50 160.16 162.06 447,500 -1.75(-1.07%)
Aug 16, 2018 163.99 165.21 163.37 163.81 707,388 +2.10(+1.30%)
Aug 15, 2018 163.00 164.50 158.75 161.71 691,850 -2.82(-1.71%)
Aug 14, 2018 162.58 165.42 162.13 164.53 591,781 +1.95(+1.20%)
Aug 13, 2018 162.18 164.21 161.25 162.58 912,064 +0.11(+0.07%)
Aug 10, 2018 163.09 164.58 161.77 162.47 480,900 -2.17(-1.32%)
Aug 09, 2018 166.17 168.94 163.99 164.64 610,426 -0.70(-0.42%)
Aug 08, 2018 171.36 173.32 165.03 165.34 1,041,953 -6.96(-4.04%)
Aug 07, 2018 173.19 175.24 172.11 172.30 781,872 -0.49(-0.28%)
Aug 06, 2018 170.46 174.72 170.18 172.79 654,333 +2.33(+1.37%)
Aug 03, 2018 170.19 174.26 167.81 170.46 702,900 +0.18(+0.11%)
Aug 02, 2018 165.34 174.15 164.01 170.28 975,312 +4.72(+2.85%)
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