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

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Aug 30, 2019 125.61 126.56 124.21 124.65 110,400 +0.02(+0.02%)
Aug 29, 2019 123.47 125.25 121.70 124.63 129,415 +2.85(+2.34%)
Aug 28, 2019 120.53 122.75 119.57 121.78 123,874 +0.76(+0.63%)
Aug 27, 2019 122.15 122.29 119.93 121.02 179,946 +0.35(+0.29%)
Aug 26, 2019 120.93 121.14 119.45 120.67 136,795 +1.51(+1.27%)
Aug 23, 2019 121.70 122.44 118.48 119.16 183,700 -4.15(-3.37%)
Aug 22, 2019 124.90 124.90 121.40 123.31 126,763 -1.03(-0.83%)
Aug 21, 2019 124.24 124.49 123.01 124.34 140,618 +1.93(+1.58%)
Aug 20, 2019 123.62 124.22 122.01 122.41 235,538 -1.21(-0.98%)
Aug 19, 2019 125.02 126.34 123.01 123.62 217,184 +0.83(+0.68%)
Aug 16, 2019 118.82 123.38 118.82 122.79 140,300 +4.53(+3.83%)
Aug 15, 2019 118.07 119.86 116.90 118.26 244,691 +0.52(+0.44%)
Aug 14, 2019 116.30 119.15 115.35 117.74 209,107 -1.93(-1.61%)
Aug 13, 2019 113.90 119.78 113.34 119.67 210,209 +5.59(+4.90%)
Aug 12, 2019 114.62 115.53 113.15 114.08 215,647 -1.70(-1.47%)
Aug 09, 2019 114.85 116.92 110.38 115.78 300,600 -0.26(-0.22%)
Aug 08, 2019 110.56 116.18 110.15 116.04 357,412 +6.09(+5.54%)
Aug 07, 2019 108.94 110.53 108.11 109.95 229,484 -0.72(-0.65%)
Aug 06, 2019 111.38 113.12 108.56 110.67 245,630 +0.36(+0.33%)
Aug 05, 2019 112.53 113.12 109.59 110.31 295,229 -5.78(-4.98%)
Aug 02, 2019 118.59 118.63 113.64 116.09 259,900 -3.73(-3.11%)
Aug 01, 2019 122.49 124.27 118.06 119.82 228,401 -1.83(-1.50%)
Jul 31, 2019 124.37 124.86 121.02 121.65 231,261 -2.50(-2.01%)
Jul 30, 2019 122.34 124.51 122.34 124.15 195,276 +0.17(+0.14%)
Jul 29, 2019 122.34 124.11 121.78 123.98 140,642 +1.41(+1.15%)
Jul 26, 2019 122.56 124.25 122.09 122.57 230,800 +0.61(+0.50%)
Jul 25, 2019 119.68 122.37 119.68 121.96 199,827 -0.88(-0.72%)
Jul 24, 2019 117.46 123.17 117.46 122.84 253,200 +5.20(+4.42%)
Jul 23, 2019 115.86 118.13 115.55 117.64 149,792 +2.49(+2.16%)
Jul 22, 2019 112.59 115.89 112.59 115.15 156,779 +3.29(+2.94%)
Jul 19, 2019 111.99 112.89 111.06 111.86 160,800 -0.30(-0.27%)
Jul 18, 2019 110.40 112.52 110.40 112.16 138,066 +1.84(+1.67%)
Jul 17, 2019 110.74 111.82 110.07 110.32 160,790 -0.20(-0.18%)
Jul 16, 2019 111.69 112.10 109.99 110.52 135,243 -1.25(-1.12%)
Jul 15, 2019 113.27 113.49 110.67 111.77 172,503 -1.05(-0.93%)
Jul 12, 2019 111.28 113.54 110.36 112.82 190,500 +1.91(+1.72%)
Jul 11, 2019 111.60 111.75 110.28 110.91 154,493 -0.03(-0.03%)
Jul 10, 2019 110.79 112.85 109.38 110.94 338,569 +1.20(+1.09%)
Jul 09, 2019 108.23 110.11 107.86 109.74 188,269 +0.22(+0.20%)
Jul 08, 2019 109.74 110.73 108.28 109.52 257,559 -0.51(-0.46%)
Jul 05, 2019 109.61 110.31 107.90 110.03 122,000 -0.35(-0.32%)
Jul 03, 2019 111.86 111.86 109.42 110.38 54,300 -0.88(-0.79%)
Jul 02, 2019 113.79 113.79 110.48 111.26 134,211 -2.49(-2.19%)
Jul 01, 2019 113.26 114.92 111.93 113.75 250,497 +3.67(+3.33%)
Jun 28, 2019 112.51 113.12 109.87 110.08 492,100 -1.54(-1.38%)
Jun 27, 2019 109.81 112.00 109.27 111.62 165,929 +2.36(+2.16%)
Jun 26, 2019 108.27 110.34 106.66 109.26 224,268 +2.77(+2.60%)
Jun 25, 2019 106.96 108.69 105.67 106.49 285,525 -0.72(-0.67%)
Jun 24, 2019 109.46 109.46 107.13 107.21 207,232 -2.13(-1.95%)
Jun 21, 2019 110.66 112.64 108.69 109.34 433,700 -1.83(-1.65%)
Jun 20, 2019 109.37 111.59 108.14 111.17 218,385 +4.42(+4.14%)
Jun 19, 2019 108.03 108.03 105.78 106.75 187,936 -0.26(-0.24%)
Jun 18, 2019 104.71 108.07 103.32 107.01 259,335 +3.39(+3.27%)
Jun 17, 2019 105.20 106.25 103.53 103.62 199,534 -1.82(-1.73%)
Jun 14, 2019 106.61 107.19 105.31 105.44 131,600 -2.56(-2.37%)
Jun 13, 2019 107.11 108.63 107.11 108.00 142,448 +1.46(+1.37%)
Jun 12, 2019 107.80 108.60 105.50 106.54 150,277 -2.35(-2.16%)
Jun 11, 2019 110.09 110.31 108.36 108.89 157,620 +0.40(+0.37%)
Jun 10, 2019 105.90 109.24 105.25 108.49 174,590 +3.29(+3.13%)
Jun 07, 2019 104.87 106.35 103.75 105.20 209,700 +0.84(+0.80%)
Jun 06, 2019 101.82 104.48 100.56 104.36 321,973 +2.47(+2.42%)
Jun 05, 2019 103.55 103.81 100.70 101.89 174,785 -0.91(-0.89%)
Jun 04, 2019 101.07 103.06 100.46 102.80 286,085 +3.17(+3.18%)
Jun 03, 2019 97.79 99.85 97.32 99.63 246,075 +2.16(+2.22%)
May 31, 2019 99.32 99.71 97.23 97.47 215,100 -2.67(-2.67%)
May 30, 2019 99.42 100.70 99.42 100.14 171,250 +1.08(+1.09%)
May 29, 2019 99.74 100.46 98.32 99.06 236,807 -1.44(-1.43%)
May 28, 2019 101.52 101.65 99.95 100.50 187,759 -0.53(-0.52%)
May 24, 2019 100.85 101.44 99.80 101.03 299,400 +1.01(+1.01%)
May 23, 2019 101.20 101.20 99.11 100.02 268,107 -2.50(-2.44%)
May 22, 2019 103.08 104.15 101.54 102.52 255,927 -1.62(-1.56%)
May 21, 2019 104.47 105.31 103.99 104.14 189,435 +0.98(+0.95%)
May 20, 2019 104.02 104.65 102.19 103.16 309,198 -3.27(-3.07%)
May 17, 2019 107.64 108.47 105.68 106.43 291,300 -2.23(-2.05%)
May 16, 2019 108.40 110.10 107.26 108.66 350,649 -0.35(-0.32%)
May 15, 2019 107.18 109.55 106.76 109.01 224,111 +0.74(+0.68%)
May 14, 2019 108.43 108.99 107.35 108.27 299,201 +1.01(+0.94%)
May 13, 2019 110.15 110.54 106.94 107.26 298,585 -5.77(-5.10%)
May 10, 2019 114.18 114.49 110.52 113.03 351,400 -1.79(-1.56%)
May 09, 2019 112.59 115.67 107.00 114.82 545,253 -5.63(-4.67%)
May 08, 2019 121.78 122.72 119.55 120.45 338,132 -2.11(-1.72%)
May 07, 2019 122.90 124.19 120.96 122.56 205,016 -1.94(-1.56%)
May 06, 2019 122.70 124.69 120.51 124.50 148,094 -1.45(-1.15%)
May 03, 2019 123.93 126.09 123.42 125.95 188,200 +2.95(+2.40%)
May 02, 2019 123.90 125.65 121.98 123.00 183,520 -1.23(-0.99%)
May 01, 2019 126.90 127.52 124.08 124.23 388,493 -2.02(-1.60%)
Apr 30, 2019 124.00 126.64 124.00 126.25 262,807 +2.17(+1.75%)
Apr 29, 2019 122.95 124.78 122.42 124.08 159,071 +1.10(+0.89%)
Apr 26, 2019 121.85 123.13 119.05 122.98 419,800 +0.38(+0.31%)
Apr 25, 2019 127.00 127.30 121.20 122.60 419,793 -4.58(-3.60%)
Apr 24, 2019 127.26 129.94 127.18 127.18 161,483 +0.05(+0.04%)
Apr 23, 2019 125.53 127.45 125.23 127.13 165,113 +1.69(+1.35%)
Apr 22, 2019 126.65 127.50 124.88 125.44 156,744 -1.30(-1.03%)
Apr 18, 2019 125.54 128.37 125.42 126.74 258,000 +0.86(+0.68%)
Apr 17, 2019 126.17 126.38 123.97 125.88 205,455 +1.04(+0.83%)
Apr 16, 2019 122.92 125.03 122.54 124.84 182,129 +2.84(+2.33%)
Apr 15, 2019 123.18 123.64 121.16 122.00 111,839 -1.00(-0.81%)
Apr 12, 2019 121.63 123.68 121.62 123.00 351,900 +2.14(+1.77%)
Apr 11, 2019 122.92 123.11 120.40 120.86 213,777 -1.77(-1.44%)
Apr 10, 2019 121.08 122.79 120.35 122.63 259,824 +1.80(+1.49%)
Apr 09, 2019 122.32 122.72 120.61 120.83 178,749 -1.44(-1.18%)
Apr 08, 2019 121.25 122.72 120.59 122.27 194,325 +1.01(+0.83%)
Apr 05, 2019 119.90 121.41 118.70 121.26 113,200 +2.11(+1.77%)
Apr 04, 2019 119.68 120.49 118.74 119.15 210,074 -0.23(-0.19%)
Apr 03, 2019 116.31 120.08 116.10 119.38 292,690 +4.96(+4.33%)
Apr 02, 2019 115.27 115.51 114.37 114.42 194,745 -0.84(-0.73%)
Apr 01, 2019 112.95 115.92 112.95 115.26 232,306 +3.30(+2.95%)
Mar 29, 2019 109.49 112.71 109.44 111.96 335,000 +3.42(+3.15%)
Mar 28, 2019 107.74 108.87 107.14 108.54 256,246 +1.10(+1.02%)
Mar 27, 2019 108.64 109.00 106.38 107.44 214,599 -1.20(-1.10%)
Mar 26, 2019 110.30 111.62 108.14 108.64 290,596 -1.04(-0.95%)
Mar 25, 2019 110.01 111.92 109.41 109.68 263,044 -0.97(-0.88%)
Mar 22, 2019 114.69 114.92 110.58 110.65 227,200 -4.65(-4.03%)
Mar 21, 2019 111.32 116.16 111.32 115.30 292,760 +3.66(+3.28%)
Mar 20, 2019 112.04 112.77 110.19 111.64 318,778 -0.51(-0.45%)
Mar 19, 2019 113.05 113.71 111.62 112.15 421,116 -0.30(-0.27%)
Mar 18, 2019 111.70 113.01 110.39 112.45 300,925 +0.96(+0.86%)
Mar 15, 2019 110.40 112.76 109.42 111.49 536,700 +1.47(+1.34%)
Mar 14, 2019 110.96 111.41 109.95 110.02 329,908 -0.93(-0.84%)
Mar 13, 2019 112.19 112.46 110.79 110.95 361,381 -1.01(-0.90%)
Mar 12, 2019 111.06 112.15 110.23 111.96 222,511 +1.09(+0.98%)
Mar 11, 2019 109.76 111.08 109.60 110.87 202,499 +1.73(+1.59%)
Mar 08, 2019 108.61 110.26 108.01 109.14 202,300 -0.82(-0.75%)
Mar 07, 2019 110.02 110.44 107.94 109.96 195,109 -0.13(-0.12%)
Mar 06, 2019 113.01 113.01 110.09 110.09 241,443 -2.35(-2.09%)
Mar 05, 2019 111.50 112.80 111.41 112.44 188,363 -0.24(-0.21%)
Mar 04, 2019 114.00 114.74 112.40 112.68 320,266 -0.98(-0.86%)
Mar 01, 2019 114.33 115.14 112.46 113.66 276,300 +0.56(+0.50%)
Feb 28, 2019 114.04 115.00 113.06 113.10 313,145 -1.85(-1.61%)
Feb 27, 2019 113.16 115.61 113.16 114.95 540,759 +1.79(+1.58%)
Feb 26, 2019 111.49 114.48 111.19 113.16 490,771 +1.67(+1.50%)
Feb 25, 2019 107.86 111.96 107.59 111.49 465,539 +5.07(+4.76%)
Feb 22, 2019 105.45 106.75 104.75 106.42 309,000 +1.74(+1.66%)
Feb 21, 2019 104.44 105.46 103.59 104.68 399,017 +0.01(+0.01%)
Feb 20, 2019 100.28 105.71 99.76 104.67 649,771 +4.61(+4.61%)
Feb 19, 2019 100.02 101.09 99.20 100.06 413,082 +0.15(+0.15%)
Feb 15, 2019 98.47 100.05 97.67 99.91 325,900 +1.89(+1.93%)
Feb 14, 2019 98.45 99.63 97.21 98.02 316,013 -0.76(-0.77%)
Feb 13, 2019 99.71 100.74 97.17 98.78 370,825 -0.75(-0.75%)
Feb 12, 2019 98.18 99.93 97.14 99.53 328,761 +2.32(+2.39%)
Feb 11, 2019 98.03 98.03 96.28 97.21 355,154 -0.50(-0.51%)
Feb 08, 2019 99.09 100.06 95.15 97.71 575,300 -3.02(-3.00%)
Feb 07, 2019 104.00 104.00 99.08 100.73 482,184 -2.58(-2.50%)
Feb 06, 2019 102.84 103.97 102.58 103.31 193,808 +0.87(+0.85%)
Feb 05, 2019 103.05 103.72 101.90 102.44 150,875 -0.53(-0.51%)
Feb 04, 2019 102.88 103.80 101.79 102.97 134,756 +0.20(+0.19%)
Feb 01, 2019 101.92 103.66 101.46 102.77 137,000 +0.88(+0.86%)
Jan 31, 2019 101.93 102.17 100.68 101.89 192,791 -0.03(-0.03%)
Jan 30, 2019 101.34 102.44 99.79 101.92 172,332 +1.24(+1.23%)
Jan 29, 2019 99.50 101.17 98.54 100.68 170,879 +1.45(+1.46%)
Jan 28, 2019 97.43 100.26 97.43 99.23 134,003 -0.33(-0.33%)
Jan 25, 2019 98.54 100.34 98.12 99.56 147,300 +1.90(+1.95%)
Jan 24, 2019 94.99 99.29 94.89 97.66 169,067 +3.28(+3.48%)
Jan 23, 2019 95.65 96.52 93.66 94.38 193,072 -0.49(-0.52%)
Jan 22, 2019 96.29 96.29 94.31 94.87 204,325 -2.42(-2.49%)
Jan 18, 2019 96.42 98.14 95.80 97.29 203,100 +1.37(+1.43%)
Jan 17, 2019 93.27 96.01 93.00 95.92 351,769 +1.94(+2.06%)
Jan 16, 2019 95.61 96.43 92.92 93.98 262,731 -1.65(-1.73%)
Jan 15, 2019 95.17 95.94 94.23 95.63 177,828 +0.54(+0.57%)
Jan 14, 2019 94.69 95.82 93.67 95.09 249,011 -0.58(-0.61%)
Jan 11, 2019 93.61 96.53 92.96 95.67 346,300 +1.48(+1.57%)
Jan 10, 2019 92.41 94.35 91.62 94.19 187,777 +1.12(+1.20%)
Jan 09, 2019 91.91 93.86 91.87 93.07 348,031 +1.61(+1.76%)
Jan 08, 2019 93.66 93.79 90.77 91.46 226,243 -1.70(-1.82%)
Jan 07, 2019 90.89 93.76 90.14 93.16 260,633 +1.85(+2.03%)
Jan 04, 2019 89.84 91.88 89.50 91.31 316,100 +3.15(+3.57%)
Jan 03, 2019 94.09 95.12 88.05 88.16 226,850 -7.13(-7.48%)
Jan 02, 2019 93.09 96.25 92.34 95.29 188,943 -0.06(-0.06%)
Dec 31, 2018 95.00 95.83 93.21 95.35 197,300 +1.31(+1.39%)
Dec 28, 2018 93.29 95.83 91.26 94.04 355,800 +1.53(+1.65%)
Dec 27, 2018 87.66 92.53 86.23 92.51 267,013 +3.44(+3.86%)
Dec 26, 2018 85.03 89.20 84.19 89.07 169,239 +4.85(+5.76%)
Dec 24, 2018 84.74 87.04 82.24 84.22 102,700 -1.38(-1.61%)
Dec 21, 2018 88.34 88.90 85.35 85.60 385,900 -2.22(-2.53%)
Dec 20, 2018 89.01 90.01 86.70 87.82 208,879 -1.20(-1.35%)
Dec 19, 2018 93.72 95.63 88.36 89.02 323,202 -4.85(-5.17%)
Dec 18, 2018 93.55 96.52 92.42 93.87 249,297 +1.03(+1.11%)
Dec 17, 2018 94.32 94.88 92.15 92.84 338,041 -1.48(-1.57%)
Dec 14, 2018 94.63 96.46 93.72 94.32 156,600 -1.62(-1.69%)
Dec 13, 2018 95.00 96.29 93.48 95.94 224,196 +1.11(+1.17%)
Dec 12, 2018 95.34 96.74 94.14 94.83 238,789 +1.06(+1.13%)
Dec 11, 2018 98.46 98.75 93.11 93.77 259,798 -2.82(-2.92%)
Dec 10, 2018 96.68 99.98 94.97 96.59 263,025 -0.07(-0.07%)
Dec 07, 2018 101.73 102.17 96.51 96.66 186,100 -5.07(-4.98%)
Dec 06, 2018 101.80 102.44 99.44 101.73 257,469 -2.14(-2.06%)
Dec 04, 2018 108.42 108.95 103.80 103.87 135,900 -5.34(-4.89%)
Dec 03, 2018 110.04 111.30 107.32 109.21 165,093 +1.73(+1.61%)
Nov 30, 2018 106.02 107.58 104.47 107.48 256,800 +1.77(+1.67%)
Nov 29, 2018 106.63 106.63 104.81 105.71 169,223 -0.91(-0.85%)
Nov 28, 2018 101.89 106.68 100.80 106.62 202,424 +5.54(+5.48%)
Nov 27, 2018 102.06 102.64 100.69 101.08 101,112 -1.85(-1.80%)
Nov 26, 2018 101.87 103.09 100.25 102.93 202,283 +2.86(+2.86%)
Nov 23, 2018 98.79 101.79 98.01 100.07 73,400 +0.33(+0.33%)
Nov 21, 2018 99.74 99.74 99.74 0 +1.34(+1.36%)
Nov 20, 2018 96.18 100.45 94.86 98.40 241,262 +0.23(+0.23%)
Nov 19, 2018 102.18 102.18 97.62 98.17 327,510 -4.01(-3.92%)
Nov 16, 2018 100.04 102.20 97.44 102.18 298,600 -0.09(-0.09%)
Nov 15, 2018 101.03 102.42 99.98 102.27 274,813 +0.62(+0.61%)
Nov 14, 2018 103.18 103.99 100.18 101.65 806,016 -0.48(-0.47%)
Nov 13, 2018 101.29 103.14 100.94 102.13 237,409 +1.05(+1.04%)
Nov 12, 2018 102.26 102.58 100.47 101.08 202,989 -2.09(-2.03%)
Nov 09, 2018 102.79 103.41 100.84 103.17 226,600 -0.12(-0.12%)
Nov 08, 2018 104.06 104.48 102.59 103.29 158,218 -1.30(-1.24%)
Nov 07, 2018 101.97 104.59 101.20 104.59 164,698 +3.09(+3.04%)
Nov 06, 2018 101.48 102.63 100.63 101.50 146,662 -0.13(-0.13%)
Nov 05, 2018 103.53 104.95 100.35 101.63 166,716 -1.51(-1.46%)
Nov 02, 2018 102.52 103.89 101.96 103.14 159,900 +0.59(+0.58%)
Nov 01, 2018 98.46 103.71 98.46 102.55 227,993 +4.93(+5.05%)
Oct 31, 2018 98.55 98.74 96.85 97.62 198,997 +0.61(+0.63%)
Oct 30, 2018 95.94 98.16 95.49 97.01 157,722 +1.10(+1.15%)
Oct 29, 2018 98.75 98.78 94.86 95.91 174,096 -0.79(-0.82%)
Oct 26, 2018 96.55 97.76 94.30 96.70 198,100 -1.97(-2.00%)
Oct 25, 2018 90.90 99.69 90.90 98.67 511,654 +9.28(+10.38%)
Oct 24, 2018 92.75 93.41 89.19 89.39 310,077 -5.27(-5.57%)
Oct 23, 2018 92.47 95.63 89.84 94.66 228,268 +0.20(+0.21%)
Oct 22, 2018 94.89 95.54 93.98 94.46 134,756 -0.04(-0.04%)
Oct 19, 2018 96.05 97.00 94.00 94.50 166,500 -1.67(-1.74%)
Oct 18, 2018 98.00 98.06 95.58 96.17 193,799 -2.44(-2.47%)
Oct 17, 2018 98.81 102.41 97.93 98.61 132,799 +0.13(+0.13%)
Oct 16, 2018 95.55 98.78 95.02 98.48 157,600 +3.72(+3.93%)
Oct 15, 2018 94.25 95.84 94.04 94.76 117,353 +0.32(+0.34%)
Oct 12, 2018 96.06 97.69 94.06 94.44 222,500 +0.18(+0.19%)
Oct 11, 2018 94.22 96.98 94.22 94.26 260,609 +0.03(+0.03%)
Oct 10, 2018 97.10 97.45 93.94 94.23 288,169 -3.52(-3.60%)
Oct 09, 2018 98.60 99.83 97.15 97.75 197,091 -1.24(-1.25%)
Oct 08, 2018 99.80 100.19 98.35 98.99 160,438 -1.08(-1.08%)
Oct 05, 2018 101.78 102.36 98.75 100.07 242,200 -2.00(-1.96%)
Oct 04, 2018 102.27 103.11 101.43 102.07 250,195 -0.75(-0.73%)
Oct 03, 2018 102.67 103.44 101.17 102.82 132,612 +0.26(+0.25%)
Oct 02, 2018 103.04 104.07 102.19 102.56 183,340 -0.82(-0.79%)
Oct 01, 2018 103.43 104.00 102.83 103.38 120,487 +0.21(+0.20%)
Sep 28, 2018 101.59 103.55 101.17 103.17 232,100 +1.51(+1.49%)
Sep 27, 2018 102.71 103.30 101.33 101.66 170,260 -0.61(-0.60%)
Sep 26, 2018 104.13 105.25 102.11 102.27 160,094 -2.05(-1.97%)
Sep 25, 2018 104.89 105.00 102.92 104.32 192,773 -0.67(-0.64%)
Sep 24, 2018 104.16 105.06 103.30 104.99 240,602 +0.73(+0.70%)
Sep 21, 2018 105.69 106.35 104.10 104.26 321,200 -1.72(-1.62%)
Sep 20, 2018 106.29 106.43 105.27 105.98 149,850 +0.77(+0.73%)
Sep 19, 2018 105.34 106.38 103.78 105.21 238,576 -0.23(-0.22%)
Sep 18, 2018 106.12 107.81 105.16 105.44 204,482 -0.26(-0.25%)
Sep 17, 2018 107.09 107.69 105.48 105.70 132,548 -2.01(-1.87%)
Sep 14, 2018 108.47 108.47 105.79 107.71 255,600 -0.05(-0.05%)
Sep 13, 2018 106.50 108.59 105.80 107.76 155,167 +2.38(+2.26%)
Sep 12, 2018 106.89 106.89 104.48 105.38 321,326 -2.17(-2.02%)
Sep 11, 2018 107.89 108.82 106.58 107.55 233,132 -0.61(-0.56%)
Sep 10, 2018 108.10 108.75 106.85 108.16 117,001 +0.46(+0.43%)
Sep 07, 2018 107.95 109.26 107.13 107.70 203,500 -0.80(-0.74%)
Sep 06, 2018 111.49 111.93 106.83 108.50 347,099 -3.03(-2.72%)
Sep 05, 2018 111.11 112.07 110.09 111.53 157,603 +0.09(+0.08%)
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.