Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Sep 30, 2020 77.98 79.51 76.59 77.73 195,494 -0.14(-0.18%)
Sep 29, 2020 75.67 78.09 75.67 77.87 184,112 +2.02(+2.66%)
Sep 28, 2020 76.75 77.99 75.63 75.85 152,200 +0.58(+0.77%)
Sep 25, 2020 74.91 76.22 73.93 75.27 120,500 +0.29(+0.39%)
Sep 24, 2020 74.78 76.57 73.87 74.98 154,239 -0.09(-0.12%)
Sep 23, 2020 77.74 77.76 74.74 75.07 123,791 -2.57(-3.31%)
Sep 22, 2020 75.02 77.87 74.37 77.64 178,136 +3.00(+4.02%)
Sep 21, 2020 78.23 79.10 73.80 74.64 386,379 -5.26(-6.58%)
Sep 18, 2020 81.98 82.56 78.87 79.90 724,900 -1.18(-1.46%)
Sep 17, 2020 80.91 81.96 80.00 81.08 146,215 -1.41(-1.71%)
Sep 16, 2020 83.50 85.65 82.09 82.49 212,588 -0.99(-1.19%)
Sep 15, 2020 83.78 84.10 82.23 83.48 154,808 +1.05(+1.27%)
Sep 14, 2020 81.95 83.65 79.86 82.43 217,353 +0.54(+0.66%)
Sep 11, 2020 82.97 84.75 80.69 81.89 216,000 -0.26(-0.32%)
Sep 10, 2020 84.78 85.75 82.13 82.15 202,404 -2.35(-2.78%)
Sep 09, 2020 82.49 85.57 81.30 84.50 354,389 +3.24(+3.99%)
Sep 08, 2020 81.15 83.54 79.86 81.26 187,349 -1.85(-2.23%)
Sep 04, 2020 83.25 84.98 78.61 83.11 208,400 -0.11(-0.13%)
Sep 03, 2020 89.51 89.96 80.51 83.22 258,251 -7.36(-8.13%)
Sep 02, 2020 88.38 90.88 85.90 90.58 281,289 +2.52(+2.86%)
Sep 01, 2020 85.83 88.52 85.61 88.06 231,984 +1.03(+1.18%)
Aug 31, 2020 87.08 88.98 86.15 87.03 245,834 +0.13(+0.15%)
Aug 28, 2020 84.77 88.00 84.01 86.90 176,700 +2.69(+3.19%)
Aug 27, 2020 84.49 84.65 82.22 84.21 170,397 -0.12(-0.14%)
Aug 26, 2020 83.36 84.44 83.05 84.33 89,262 +0.68(+0.81%)
Aug 25, 2020 81.81 84.03 81.72 83.65 124,586 +1.72(+2.10%)
Aug 24, 2020 80.51 82.25 80.02 81.93 128,910 +2.06(+2.58%)
Aug 21, 2020 80.45 80.55 79.57 79.87 164,300 -0.38(-0.47%)
Aug 20, 2020 79.87 80.80 79.20 80.25 150,322 -0.32(-0.40%)
Aug 19, 2020 81.70 84.32 80.13 80.57 258,588 -0.57(-0.70%)
Aug 18, 2020 84.01 84.01 80.11 81.14 265,704 -2.47(-2.95%)
Aug 17, 2020 82.04 84.11 82.04 83.61 146,627 +2.04(+2.50%)
Aug 14, 2020 82.94 83.11 81.20 81.57 148,200 -1.27(-1.53%)
Aug 13, 2020 81.42 83.62 80.36 82.84 158,176 +1.53(+1.88%)
Aug 12, 2020 78.74 81.61 78.22 81.31 197,877 +3.09(+3.95%)
Aug 11, 2020 78.45 80.16 77.88 78.22 171,998 -0.24(-0.31%)
Aug 10, 2020 79.46 80.04 77.95 78.46 150,845 -0.87(-1.10%)
Aug 07, 2020 81.71 82.99 78.79 79.33 218,700 -2.64(-3.22%)
Aug 06, 2020 83.80 84.50 80.93 81.97 222,681 -1.83(-2.18%)
Aug 05, 2020 83.00 84.07 82.15 83.80 216,189 +0.98(+1.19%)
Aug 04, 2020 81.96 84.04 81.74 82.81 213,164 +0.45(+0.55%)
Aug 03, 2020 82.34 83.17 81.36 82.36 134,244 +0.89(+1.09%)
Jul 31, 2020 82.70 83.09 78.97 81.47 159,900 -1.25(-1.51%)
Jul 30, 2020 81.34 82.86 80.08 82.72 202,022 +0.22(+0.27%)
Jul 29, 2020 77.47 82.80 77.19 82.50 337,140 +5.37(+6.96%)
Jul 28, 2020 78.00 79.41 76.76 77.13 351,532 -1.09(-1.39%)
Jul 27, 2020 77.21 78.46 75.54 78.22 228,556 +1.24(+1.61%)
Jul 24, 2020 75.56 78.53 70.90 76.98 677,000 +4.11(+5.64%)
Jul 23, 2020 74.00 75.19 71.73 72.87 602,438 -1.13(-1.53%)
Jul 22, 2020 75.86 77.36 73.82 74.00 174,348 -2.10(-2.76%)
Jul 21, 2020 78.37 78.81 75.94 76.10 222,737 -1.87(-2.40%)
Jul 20, 2020 76.18 78.05 75.62 77.97 251,978 +2.00(+2.63%)
Jul 17, 2020 74.81 76.94 73.61 75.97 168,700 +1.31(+1.75%)
Jul 16, 2020 74.26 75.78 73.74 74.66 181,645 -0.27(-0.36%)
Jul 15, 2020 76.98 77.25 74.44 74.93 164,744 -0.73(-0.96%)
Jul 14, 2020 73.89 75.81 72.11 75.66 198,778 +1.98(+2.69%)
Jul 13, 2020 76.12 78.14 73.51 73.68 334,330 -1.70(-2.26%)
Jul 10, 2020 75.56 76.06 74.11 75.38 175,600 +0.11(+0.15%)
Jul 09, 2020 75.07 75.82 72.88 75.27 168,361 +0.20(+0.27%)
Jul 08, 2020 73.65 75.64 73.60 75.07 197,570 +1.86(+2.54%)
Jul 07, 2020 73.93 75.25 72.97 73.21 203,968 -1.29(-1.73%)
Jul 06, 2020 74.00 75.45 73.66 74.50 171,717 +1.93(+2.66%)
Jul 02, 2020 72.51 74.54 72.41 72.57 155,000 +0.94(+1.31%)
Jul 01, 2020 72.06 72.42 71.01 71.63 162,720 -0.32(-0.44%)
Jun 30, 2020 71.71 72.98 70.02 71.95 254,604 +0.20(+0.28%)
Jun 29, 2020 69.24 72.71 68.73 71.75 276,368 +3.27(+4.78%)
Jun 26, 2020 69.72 70.90 68.19 68.48 439,600 -1.63(-2.32%)
Jun 25, 2020 68.82 70.96 68.55 70.11 234,615 +1.07(+1.55%)
Jun 24, 2020 70.00 71.41 68.53 69.04 214,094 -1.25(-1.78%)
Jun 23, 2020 73.42 73.42 70.28 70.29 182,834 -1.96(-2.71%)
Jun 22, 2020 71.36 72.25 70.26 72.25 224,382 +0.90(+1.26%)
Jun 19, 2020 69.62 73.75 68.78 71.35 793,000 +2.30(+3.33%)
Jun 18, 2020 68.23 70.93 68.23 69.05 184,542 +0.03(+0.04%)
Jun 17, 2020 69.99 71.52 68.47 69.02 248,666 -0.98(-1.40%)
Jun 16, 2020 69.01 71.40 68.47 70.00 216,637 +0.67(+0.97%)
Jun 15, 2020 65.58 69.65 64.75 69.33 349,859 +4.14(+6.35%)
Jun 12, 2020 68.55 68.55 64.06 65.19 403,000 -1.86(-2.77%)
Jun 11, 2020 65.00 67.66 63.68 67.05 1,520,716 +0.76(+1.15%)
Jun 10, 2020 65.53 67.96 64.50 66.29 201,311 -0.39(-0.58%)
Jun 09, 2020 65.60 68.19 65.14 66.68 168,184 +0.35(+0.53%)
Jun 08, 2020 69.31 69.31 65.36 66.33 212,825 -3.00(-4.33%)
Jun 05, 2020 68.00 69.97 66.54 69.33 306,600 +3.31(+5.01%)
Jun 04, 2020 65.74 66.68 65.00 66.02 179,276 -0.08(-0.12%)
Jun 03, 2020 61.20 68.00 60.86 66.10 452,494 +5.68(+9.40%)
Jun 02, 2020 60.67 61.00 59.40 60.42 198,202 -0.17(-0.28%)
Jun 01, 2020 60.98 61.91 60.19 60.59 242,103 -0.39(-0.64%)
May 29, 2020 59.35 61.14 59.00 60.98 251,300 +1.83(+3.09%)
May 28, 2020 61.98 61.98 59.02 59.15 265,935 -2.14(-3.49%)
May 27, 2020 59.10 61.31 57.37 61.29 275,381 +3.67(+6.37%)
May 26, 2020 60.00 60.05 57.56 57.62 125,982 -0.84(-1.44%)
May 22, 2020 56.91 58.83 56.35 58.46 151,100 +1.41(+2.47%)
May 21, 2020 59.32 59.32 56.90 57.05 109,361 -2.23(-3.76%)
May 20, 2020 59.23 60.11 58.32 59.28 213,621 +1.13(+1.94%)
May 19, 2020 55.87 58.99 54.57 58.15 248,649 +1.80(+3.19%)
May 18, 2020 55.73 57.06 54.98 56.35 261,145 +2.43(+4.51%)
May 15, 2020 55.95 56.08 53.49 53.92 254,900 +1.21(+2.30%)
May 14, 2020 50.79 52.92 50.67 52.71 170,378 +0.88(+1.70%)
May 13, 2020 53.35 54.68 51.19 51.83 147,270 -1.88(-3.50%)
May 12, 2020 54.71 55.28 53.20 53.71 245,377 -0.60(-1.10%)
May 11, 2020 53.52 55.15 53.22 54.31 224,333 -0.19(-0.35%)
May 08, 2020 53.91 55.49 53.29 54.50 250,700 +1.76(+3.34%)
May 07, 2020 53.19 53.91 52.51 52.74 334,149 -0.08(-0.15%)
May 06, 2020 53.32 53.68 52.59 52.82 179,485 +0.08(+0.15%)
May 05, 2020 53.08 54.98 51.04 52.74 221,370 +0.75(+1.44%)
May 04, 2020 50.90 52.49 50.75 51.99 137,195 +0.37(+0.72%)
May 01, 2020 51.82 52.20 50.14 51.62 161,100 -1.55(-2.92%)
Apr 30, 2020 51.78 53.83 51.26 53.17 185,331 +0.25(+0.47%)
Apr 29, 2020 51.00 54.55 50.88 52.92 249,915 +2.65(+5.27%)
Apr 28, 2020 50.15 51.11 47.71 50.27 225,813 +1.21(+2.47%)
Apr 27, 2020 48.43 50.00 47.38 49.06 358,457 -0.77(-1.55%)
Apr 24, 2020 50.00 50.28 44.38 49.83 458,000 +7.08(+16.56%)
Apr 23, 2020 42.19 43.75 42.19 42.75 217,253 +0.85(+2.03%)
Apr 22, 2020 42.58 42.60 41.60 41.90 163,312 +0.43(+1.04%)
Apr 21, 2020 42.26 42.76 40.86 41.47 112,995 -1.33(-3.11%)
Apr 20, 2020 42.32 43.20 40.13 42.80 164,897 -0.40(-0.93%)
Apr 17, 2020 44.33 44.57 42.79 43.20 292,300 +0.72(+1.69%)
Apr 16, 2020 41.05 42.66 40.78 42.48 166,894 +1.75(+4.30%)
Apr 15, 2020 42.51 42.57 40.50 40.73 171,116 -3.64(-8.20%)
Apr 14, 2020 44.60 45.51 44.07 44.37 155,592 +1.09(+2.52%)
Apr 13, 2020 44.24 44.31 42.03 43.28 155,023 -1.29(-2.89%)
Apr 09, 2020 43.84 44.96 43.08 44.57 179,300 +2.31(+5.47%)
Apr 08, 2020 40.82 42.68 40.30 42.26 178,248 +2.15(+5.36%)
Apr 07, 2020 44.83 45.79 39.83 40.11 307,956 -2.87(-6.68%)
Apr 06, 2020 39.95 43.46 39.51 42.98 170,019 +5.08(+13.40%)
Apr 03, 2020 41.38 41.62 37.28 37.90 210,700 -3.61(-8.70%)
Apr 02, 2020 41.53 42.87 39.57 41.51 180,334 -0.52(-1.24%)
Apr 01, 2020 42.91 45.07 41.23 42.03 302,823 -2.51(-5.64%)
Mar 31, 2020 41.82 45.04 40.52 44.54 423,865 +2.89(+6.94%)
Mar 30, 2020 37.91 42.03 36.83 41.65 193,938 +3.98(+10.57%)
Mar 27, 2020 38.75 39.19 37.09 37.67 168,200 -3.07(-7.54%)
Mar 26, 2020 39.14 41.30 39.14 40.74 194,181 +1.66(+4.25%)
Mar 25, 2020 37.43 39.52 35.27 39.08 202,464 +1.98(+5.34%)
Mar 24, 2020 35.48 37.26 34.52 37.10 294,902 +3.66(+10.94%)
Mar 23, 2020 33.75 34.26 30.91 33.44 308,841 +0.50(+1.52%)
Mar 20, 2020 36.53 37.26 32.76 32.94 444,400 -3.45(-9.48%)
Mar 19, 2020 34.68 37.72 32.52 36.39 345,969 +1.67(+4.81%)
Mar 18, 2020 36.65 37.24 32.14 34.72 326,012 -3.86(-10.01%)
Mar 17, 2020 34.55 39.39 32.38 38.58 286,095 +4.81(+14.24%)
Mar 16, 2020 33.96 35.73 31.73 33.77 290,797 -5.08(-13.08%)
Mar 13, 2020 34.81 38.89 33.33 38.85 452,000 +6.01(+18.30%)
Mar 12, 2020 34.78 37.04 30.42 32.84 501,035 -4.65(-12.40%)
Mar 11, 2020 41.18 41.76 36.86 37.49 299,362 -4.99(-11.75%)
Mar 10, 2020 41.52 42.89 40.42 42.48 228,467 +2.20(+5.46%)
Mar 09, 2020 40.28 42.78 39.53 40.28 294,084 -3.31(-7.59%)
Mar 06, 2020 44.05 44.99 42.98 43.59 276,400 -1.76(-3.88%)
Mar 05, 2020 44.95 45.60 43.67 45.35 297,954 -0.73(-1.58%)
Mar 04, 2020 44.59 46.33 43.72 46.08 209,520 +2.23(+5.09%)
Mar 03, 2020 43.80 45.09 43.16 43.85 210,187 +0.02(+0.05%)
Mar 02, 2020 42.73 43.83 41.87 43.83 346,046 +0.59(+1.36%)
Feb 28, 2020 43.19 44.29 42.30 43.24 279,600 -1.04(-2.35%)
Feb 27, 2020 41.83 46.24 41.82 44.28 427,477 -0.32(-0.72%)
Feb 26, 2020 42.52 48.06 42.52 44.60 716,634 -3.21(-6.71%)
Feb 25, 2020 48.35 48.81 47.27 47.81 417,454 -0.24(-0.50%)
Feb 24, 2020 45.51 48.59 45.51 48.05 346,797 +0.00(+0.00%)
Feb 21, 2020 54.65 54.75 47.87 48.05 716,400 -6.84(-12.46%)
Feb 20, 2020 55.32 55.55 53.85 54.89 211,039 -0.54(-0.97%)
Feb 19, 2020 55.75 56.12 54.44 55.43 164,901 -0.04(-0.07%)
Feb 18, 2020 56.40 56.58 54.61 55.47 141,242 -1.16(-2.05%)
Feb 14, 2020 55.12 57.86 55.12 56.63 251,300 +1.49(+2.70%)
Feb 13, 2020 54.24 55.69 54.24 55.14 88,412 +0.48(+0.88%)
Feb 12, 2020 54.66 55.24 53.87 54.66 142,876 +0.53(+0.98%)
Feb 11, 2020 53.57 54.76 53.25 54.13 116,425 +1.02(+1.92%)
Feb 10, 2020 52.66 53.35 52.27 53.11 95,251 +0.12(+0.23%)
Feb 07, 2020 53.12 53.64 52.60 52.99 110,500 -0.58(-1.08%)
Feb 06, 2020 53.73 54.01 53.26 53.57 87,825 +0.00(+0.00%)
Feb 05, 2020 53.43 53.81 52.62 53.57 176,067 +0.92(+1.75%)
Feb 04, 2020 51.68 52.82 50.90 52.65 205,770 +1.83(+3.60%)
Feb 03, 2020 50.43 51.15 49.99 50.82 261,837 +0.77(+1.54%)
Jan 31, 2020 51.90 51.99 49.45 50.05 359,500 -1.98(-3.81%)
Jan 30, 2020 53.31 53.70 51.42 52.03 158,602 -1.50(-2.80%)
Jan 29, 2020 54.60 54.94 53.02 53.53 187,956 -0.61(-1.13%)
Jan 28, 2020 53.07 54.24 52.53 54.14 147,553 +1.47(+2.78%)
Jan 27, 2020 51.82 52.81 50.49 52.67 391,500 -0.26(-0.48%)
Jan 24, 2020 55.49 55.59 52.31 52.93 194,500 -1.93(-3.52%)
Jan 23, 2020 54.50 55.34 54.16 54.86 193,149 +0.37(+0.68%)
Jan 22, 2020 54.78 54.93 54.24 54.49 134,982 +0.05(+0.09%)
Jan 21, 2020 53.73 54.74 53.41 54.44 169,793 +0.15(+0.28%)
Jan 17, 2020 53.74 54.47 53.74 54.29 181,100 +0.68(+1.27%)
Jan 16, 2020 52.98 53.70 52.65 53.61 177,022 +1.25(+2.39%)
Jan 15, 2020 52.20 53.18 52.08 52.36 262,696 +0.19(+0.36%)
Jan 14, 2020 52.90 53.23 51.93 52.17 163,770 -0.75(-1.42%)
Jan 13, 2020 51.84 53.85 51.65 52.92 291,702 +1.06(+2.04%)
Jan 10, 2020 51.41 52.00 51.16 51.86 167,300 +0.43(+0.84%)
Jan 09, 2020 51.64 51.64 50.68 51.43 220,185 +0.15(+0.29%)
Jan 08, 2020 51.09 51.98 50.99 51.28 401,319 +0.13(+0.25%)
Jan 07, 2020 49.16 51.51 48.99 51.15 544,588 +2.45(+5.03%)
Jan 06, 2020 48.08 48.84 47.63 48.70 140,480 +0.63(+1.31%)
Jan 03, 2020 47.95 48.52 47.30 48.07 189,200 -0.68(-1.39%)
Jan 02, 2020 47.00 48.86 46.69 48.75 318,375 +2.03(+4.35%)
Dec 31, 2019 45.70 46.89 45.70 46.72 169,900 +0.90(+1.96%)
Dec 30, 2019 45.59 45.99 44.83 45.82 105,058 +0.21(+0.46%)
Dec 27, 2019 46.64 46.64 45.50 45.61 194,100 -0.92(-1.98%)
Dec 26, 2019 46.12 46.75 45.80 46.53 180,727 +0.33(+0.71%)
Dec 24, 2019 46.18 46.28 45.29 46.20 105,900 +0.19(+0.41%)
Dec 23, 2019 45.23 46.07 44.82 46.01 175,994 +0.88(+1.95%)
Dec 20, 2019 44.99 45.44 44.65 45.13 476,100 +0.16(+0.36%)
Dec 19, 2019 44.13 45.00 44.00 44.97 167,631 +0.78(+1.77%)
Dec 18, 2019 43.87 44.32 43.34 44.19 207,651 +0.50(+1.14%)
Dec 17, 2019 43.50 43.82 43.21 43.69 141,555 +0.22(+0.51%)
Dec 16, 2019 44.05 44.19 43.30 43.47 270,211 -0.34(-0.78%)
Dec 13, 2019 42.29 43.84 42.29 43.81 326,700 +1.36(+3.20%)
Dec 12, 2019 41.24 42.63 41.17 42.45 148,977 +1.14(+2.76%)
Dec 11, 2019 41.14 41.56 41.14 41.31 68,531 +0.22(+0.54%)
Dec 10, 2019 40.37 41.11 40.25 41.09 219,298 +0.68(+1.68%)
Dec 09, 2019 41.11 41.31 40.32 40.41 107,607 -0.86(-2.08%)
Dec 06, 2019 42.38 42.60 41.08 41.27 180,300 -0.74(-1.76%)
Dec 05, 2019 41.61 42.17 41.54 42.01 239,045 +0.55(+1.33%)
Dec 04, 2019 41.50 41.99 41.34 41.46 178,107 +0.23(+0.57%)
Dec 03, 2019 40.40 41.33 40.27 41.23 198,825 +0.18(+0.43%)
Dec 02, 2019 41.07 41.36 40.78 41.05 187,238 -0.02(-0.05%)
Nov 29, 2019 41.08 41.26 40.64 41.07 65,200 -0.23(-0.56%)
Nov 27, 2019 41.17 41.79 40.96 41.30 145,200 +0.23(+0.56%)
Nov 26, 2019 41.46 41.58 40.85 41.07 213,926 -0.41(-0.99%)
Nov 25, 2019 39.88 41.60 39.88 41.48 288,858 +1.68(+4.22%)
Nov 22, 2019 39.16 39.84 38.89 39.80 163,500 +0.95(+2.45%)
Nov 21, 2019 38.67 40.04 38.51 38.85 280,099 +0.51(+1.33%)
Nov 20, 2019 38.77 39.04 38.04 38.34 204,963 -0.65(-1.67%)
Nov 19, 2019 38.92 39.39 38.66 38.99 161,124 +0.04(+0.10%)
Nov 18, 2019 38.60 39.16 38.55 38.95 116,267 +0.03(+0.08%)
Nov 15, 2019 39.85 39.90 38.86 38.92 177,900 -0.59(-1.49%)
Nov 14, 2019 39.13 39.95 38.82 39.51 220,676 +0.39(+1.00%)
Nov 13, 2019 38.39 40.09 38.30 39.12 288,559 +0.44(+1.14%)
Nov 12, 2019 37.19 38.69 37.13 38.68 228,790 +1.81(+4.91%)
Nov 11, 2019 37.42 37.62 36.78 36.87 120,891 -0.89(-2.36%)
Nov 08, 2019 37.18 38.09 36.91 37.76 172,300 +0.58(+1.56%)
Nov 07, 2019 37.16 37.50 37.02 37.18 156,440 +0.44(+1.20%)
Nov 06, 2019 37.18 37.23 36.63 36.74 137,353 -0.63(-1.69%)
Nov 05, 2019 37.57 37.80 36.89 37.37 127,001 -0.03(-0.08%)
Nov 04, 2019 37.29 37.62 36.80 37.40 146,745 +0.41(+1.11%)
Nov 01, 2019 36.57 37.26 36.39 36.99 149,600 +0.64(+1.76%)
Oct 31, 2019 35.90 36.63 35.52 36.35 138,240 +0.25(+0.69%)
Oct 30, 2019 36.00 36.22 35.86 36.10 165,280 +0.13(+0.36%)
Oct 29, 2019 36.47 36.65 35.61 35.97 405,759 -0.41(-1.13%)
Oct 28, 2019 35.67 36.98 35.32 36.38 258,462 +1.16(+3.29%)
Oct 25, 2019 34.00 35.32 33.88 35.22 283,600 +1.11(+3.25%)
Oct 24, 2019 33.14 34.28 33.14 34.11 217,887 +0.91(+2.74%)
Oct 23, 2019 33.18 33.79 32.97 33.20 190,750 -0.15(-0.45%)
Oct 22, 2019 32.37 33.77 32.37 33.35 190,996 +0.84(+2.58%)
Oct 21, 2019 31.25 32.60 30.67 32.51 291,891 +1.54(+4.97%)
Oct 18, 2019 31.07 33.29 30.68 30.97 665,200 -1.82(-5.55%)
Oct 17, 2019 31.87 32.79 31.65 32.79 230,205 +1.19(+3.77%)
Oct 16, 2019 31.67 32.01 31.46 31.60 180,640 -0.14(-0.44%)
Oct 15, 2019 31.32 32.11 31.10 31.74 232,621 +0.58(+1.86%)
Oct 14, 2019 31.80 31.80 30.85 31.16 123,942 -0.67(-2.10%)
Oct 11, 2019 31.85 32.51 31.59 31.83 166,700 +0.53(+1.69%)
Oct 10, 2019 31.06 31.91 30.97 31.30 146,896 +0.23(+0.74%)
Oct 09, 2019 31.51 31.61 30.96 31.07 115,976 -0.15(-0.48%)
Oct 08, 2019 32.04 32.04 31.05 31.22 201,272 +0.83(+2.73%)
Oct 07, 2019 30.36 30.63 30.11 30.39 145,243 -0.08(-0.26%)
Oct 04, 2019 30.00 30.74 30.00 30.47 164,300 +0.58(+1.94%)
Oct 03, 2019 29.33 30.00 28.69 29.89 131,879 +0.46(+1.56%)
Oct 02, 2019 29.11 30.15 28.77 29.43 207,968 -0.08(-0.27%)
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.