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

Exponent Inc (NQ: EXPO )

95.16 +0.66 (+0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 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 (%)
Nov 30, 2021 114.16 115.31 112.35 113.44 226,551 -1.29(-1.12%)
Nov 29, 2021 114.86 116.62 113.65 114.73 150,510 +1.08(+0.95%)
Nov 26, 2021 117.00 119.02 113.12 113.65 137,228 -5.41(-4.54%)
Nov 24, 2021 119.99 120.36 118.17 119.05 98,307 -1.57(-1.30%)
Nov 23, 2021 122.21 123.00 119.74 120.62 123,274 -1.39(-1.14%)
Nov 22, 2021 121.97 124.26 121.15 122.01 539,809 +0.17(+0.14%)
Nov 19, 2021 120.33 122.83 120.33 121.85 152,065 +1.01(+0.84%)
Nov 18, 2021 120.50 121.31 120.50 120.84 171,798 +0.33(+0.27%)
Nov 17, 2021 121.08 122.60 119.60 120.50 156,774 -0.42(-0.35%)
Nov 16, 2021 119.77 122.44 119.77 120.92 121,394 +1.00(+0.84%)
Nov 15, 2021 121.97 121.97 119.58 119.92 146,099 -1.36(-1.12%)
Nov 12, 2021 121.46 122.21 120.59 121.28 108,156 +0.53(+0.44%)
Nov 11, 2021 117.37 120.95 116.87 120.76 191,264 +3.70(+3.16%)
Nov 10, 2021 115.47 117.42 117.06 150,218 +1.07(+0.92%)
Nov 09, 2021 116.25 116.90 115.48 115.99 147,630 -0.19(-0.17%)
Nov 08, 2021 116.73 116.85 115.34 116.18 123,816 +0.99(+0.86%)
Nov 05, 2021 115.39 116.85 114.66 115.19 169,884 +0.46(+0.40%)
Nov 04, 2021 112.04 114.96 111.15 114.73 262,087 +2.54(+2.26%)
Nov 03, 2021 111.68 113.16 109.97 112.19 185,751 +0.71(+0.64%)
Nov 02, 2021 111.87 112.78 111.15 111.48 122,529 -0.21(-0.19%)
Nov 01, 2021 112.50 113.90 110.82 111.69 205,976 -0.10(-0.09%)
Oct 29, 2021 112.95 113.86 110.43 111.79 197,703 -0.49(-0.43%)
Oct 28, 2021 109.65 112.62 109.11 112.28 211,114 +3.45(+3.17%)
Oct 27, 2021 111.67 110.99 108.59 108.83 148,646 -2.46(-2.21%)
Oct 26, 2021 111.26 111.29 155,123 +0.41(+0.37%)
Oct 25, 2021 110.53 111.73 110.02 110.88 151,108 +0.31(+0.28%)
Oct 22, 2021 109.23 111.03 109.23 110.57 152,413 +1.25(+1.14%)
Oct 21, 2021 108.34 110.41 108.34 109.33 126,182 +1.28(+1.18%)
Oct 20, 2021 107.53 108.31 107.52 108.05 169,221 +0.52(+0.48%)
Oct 19, 2021 108.90 109.79 107.23 107.53 150,364 -0.73(-0.67%)
Oct 18, 2021 107.65 109.30 107.26 108.26 285,121 +0.25(+0.23%)
Oct 15, 2021 110.83 111.48 107.48 108.01 253,518 -1.64(-1.49%)
Oct 14, 2021 110.81 112.95 109.01 109.65 312,514 +0.05(+0.04%)
Oct 13, 2021 109.78 110.37 108.55 109.60 118,423 +0.29(+0.27%)
Oct 12, 2021 109.62 113.42 108.48 109.31 171,693 -0.66(-0.60%)
Oct 11, 2021 111.50 113.90 109.97 109.97 83,424 -1.57(-1.41%)
Oct 08, 2021 112.49 112.49 109.87 111.54 201,038 -0.65(-0.58%)
Oct 07, 2021 112.31 114.06 111.79 112.19 282,402 +0.80(+0.72%)
Oct 06, 2021 112.13 113.92 109.90 111.39 147,100 -1.62(-1.43%)
Oct 05, 2021 111.10 113.25 110.32 113.01 111,557 +2.00(+1.80%)
Oct 04, 2021 111.40 111.87 109.03 111.01 154,447 -0.55(-0.49%)
Oct 01, 2021 110.59 112.34 109.69 111.56 191,296 +1.37(+1.25%)
Sep 30, 2021 112.96 113.71 110.18 110.18 159,311 -1.97(-1.75%)
Sep 29, 2021 112.31 114.53 111.02 112.15 117,183 +0.08(+0.07%)
Sep 28, 2021 115.17 115.57 111.97 112.07 188,571 -3.58(-3.10%)
Sep 27, 2021 116.37 117.23 115.55 115.66 170,079 -0.76(-0.65%)
Sep 24, 2021 114.27 116.98 114.27 116.42 143,087 +1.73(+1.51%)
Sep 23, 2021 113.01 115.28 112.95 114.68 160,250 +1.81(+1.60%)
Sep 22, 2021 111.94 113.41 111.04 112.87 103,114 +1.63(+1.46%)
Sep 21, 2021 111.81 112.59 110.47 111.24 96,644 -0.09(-0.08%)
Sep 20, 2021 110.44 111.74 109.97 111.33 131,813 -0.73(-0.65%)
Sep 17, 2021 114.31 114.31 110.66 112.06 683,370 -1.53(-1.35%)
Sep 16, 2021 114.06 114.38 112.13 113.59 153,311 -0.21(-0.19%)
Sep 15, 2021 111.09 113.89 110.39 113.81 181,588 +2.72(+2.45%)
Sep 14, 2021 112.45 112.86 110.59 111.09 252,787 -0.99(-0.89%)
Sep 13, 2021 112.31 112.31 110.08 112.08 148,967 +0.37(+0.33%)
Sep 10, 2021 112.60 113.31 110.93 111.71 156,952 -0.42(-0.37%)
Sep 09, 2021 112.63 113.35 111.98 112.13 132,895 -0.51(-0.45%)
Sep 08, 2021 111.35 113.73 111.35 112.64 154,101 +1.32(+1.19%)
Sep 07, 2021 113.61 113.61 110.92 111.31 149,450 -2.36(-2.08%)
Sep 03, 2021 114.21 114.21 112.83 113.68 155,180 -0.80(-0.70%)
Sep 02, 2021 114.71 115.37 114.11 114.47 124,016 +0.30(+0.26%)
Sep 01, 2021 113.69 114.62 113.09 114.17 107,207 +0.53(+0.47%)
Aug 31, 2021 113.73 114.05 113.16 113.64 122,161 +0.01(+0.01%)
Aug 30, 2021 112.76 113.69 112.03 113.63 208,831 +1.01(+0.90%)
Aug 27, 2021 110.37 112.63 110.03 112.62 259,817 +2.30(+2.09%)
Aug 26, 2021 111.31 111.68 110.25 110.31 125,451 -1.28(-1.15%)
Aug 25, 2021 111.62 112.61 111.04 111.60 138,957 -0.39(-0.35%)
Aug 24, 2021 113.53 113.66 111.45 111.98 120,341 -1.53(-1.34%)
Aug 23, 2021 112.60 114.39 112.60 113.51 127,728 +1.14(+1.01%)
Aug 20, 2021 111.06 112.78 110.20 112.37 196,611 +1.13(+1.01%)
Aug 19, 2021 109.16 111.50 108.48 111.25 136,203 +1.36(+1.24%)
Aug 18, 2021 110.54 112.36 109.76 109.89 125,058 -0.37(-0.34%)
Aug 17, 2021 110.63 110.80 109.34 110.25 258,778 -1.33(-1.19%)
Aug 16, 2021 111.19 112.03 110.14 111.59 113,459 +0.31(+0.28%)
Aug 13, 2021 111.71 111.73 110.46 111.28 90,151 -0.16(-0.14%)
Aug 12, 2021 112.94 112.94 111.22 111.43 156,674 -1.41(-1.25%)
Aug 11, 2021 111.67 112.88 110.34 112.84 119,373 +1.56(+1.40%)
Aug 10, 2021 110.42 111.64 109.36 111.28 161,939 +1.13(+1.02%)
Aug 09, 2021 111.28 111.83 109.59 110.16 140,755 -1.67(-1.50%)
Aug 06, 2021 111.31 112.80 110.23 111.83 135,136 +0.83(+0.75%)
Aug 05, 2021 108.68 111.30 108.41 111.00 205,875 +3.04(+2.82%)
Aug 04, 2021 105.77 108.00 105.23 107.96 214,111 +1.49(+1.40%)
Aug 03, 2021 104.99 106.77 104.74 106.47 464,409 +1.24(+1.18%)
Aug 02, 2021 104.17 106.18 104.02 105.23 267,281 +0.96(+0.92%)
Jul 30, 2021 97.25 104.40 95.05 104.27 330,298 +6.91(+7.10%)
Jul 29, 2021 95.68 97.84 95.05 97.36 172,778 +1.85(+1.93%)
Jul 28, 2021 93.77 95.58 93.01 95.51 151,242 +2.26(+2.42%)
Jul 27, 2021 92.65 94.06 92.17 93.25 147,500 +0.37(+0.40%)
Jul 26, 2021 92.77 93.26 92.15 92.88 108,918 +0.40(+0.43%)
Jul 23, 2021 90.42 92.62 90.42 92.48 163,486 +2.37(+2.63%)
Jul 22, 2021 92.08 92.08 89.70 90.11 162,307 -2.15(-2.33%)
Jul 21, 2021 91.86 92.33 90.43 92.26 226,816 +0.76(+0.83%)
Jul 20, 2021 88.72 91.94 88.72 91.50 352,866 +3.02(+3.42%)
Jul 19, 2021 86.88 88.73 86.11 88.48 212,643 +0.82(+0.93%)
Jul 16, 2021 87.65 88.25 87.22 87.66 139,217 +0.61(+0.70%)
Jul 15, 2021 86.73 87.27 86.30 87.05 113,421 +0.01(+0.01%)
Jul 14, 2021 87.97 87.97 86.91 87.04 93,282 -0.50(-0.57%)
Jul 13, 2021 87.77 87.97 86.83 87.54 101,744 +0.03(+0.03%)
Jul 12, 2021 87.79 87.80 87.01 87.51 100,219 -0.28(-0.32%)
Jul 09, 2021 87.79 88.36 87.05 87.79 126,380 +0.84(+0.96%)
Jul 08, 2021 85.93 87.56 85.08 86.95 149,338 -0.52(-0.60%)
Jul 07, 2021 87.64 88.40 86.85 87.48 177,095 -0.25(-0.29%)
Jul 06, 2021 88.50 88.50 86.91 87.73 166,259 -0.51(-0.57%)
Jul 02, 2021 88.60 89.10 87.74 88.24 132,979 +0.01(+0.01%)
Jul 01, 2021 87.39 88.44 86.84 88.23 175,941 +1.51(+1.74%)
Jun 30, 2021 85.26 86.85 85.02 86.72 196,166 +1.22(+1.42%)
Jun 29, 2021 85.65 86.10 85.35 85.51 103,235 -0.19(-0.23%)
Jun 28, 2021 87.55 88.05 84.96 85.70 193,403 -1.70(-1.95%)
Jun 25, 2021 86.35 87.57 85.83 87.40 518,250 +1.43(+1.66%)
Jun 24, 2021 85.96 86.34 85.22 85.97 142,321 +0.25(+0.29%)
Jun 23, 2021 85.69 86.18 85.14 85.72 171,053 -0.10(-0.11%)
Jun 22, 2021 85.66 86.15 84.88 85.82 155,758 -0.25(-0.29%)
Jun 21, 2021 84.02 86.21 83.84 86.07 175,704 +2.41(+2.88%)
Jun 18, 2021 87.79 87.97 83.59 83.66 435,485 -5.05(-5.69%)
Jun 17, 2021 87.39 89.23 87.32 88.70 431,320 +0.93(+1.06%)
Jun 16, 2021 87.19 88.20 86.63 87.77 344,106 +0.68(+0.78%)
Jun 15, 2021 87.34 87.40 86.53 87.09 244,509 -0.01(-0.01%)
Jun 14, 2021 86.84 87.24 85.97 87.10 159,575 +0.23(+0.27%)
Jun 11, 2021 86.50 87.11 86.18 86.87 94,772 +0.75(+0.87%)
Jun 10, 2021 86.21 87.10 85.22 86.12 112,954 +0.11(+0.12%)
Jun 09, 2021 86.28 86.50 85.85 86.01 139,312 +0.00(+0.00%)
Jun 08, 2021 85.63 86.62 85.30 86.01 150,622 +0.64(+0.75%)
Jun 07, 2021 86.00 86.12 85.19 85.37 171,251 -0.46(-0.53%)
Jun 04, 2021 85.56 86.43 85.07 85.83 190,793 +0.26(+0.31%)
Jun 03, 2021 84.78 86.02 84.20 85.56 144,915 -0.02(-0.02%)
Jun 02, 2021 88.32 88.72 84.90 85.58 251,982 -2.29(-2.60%)
Jun 01, 2021 89.05 89.21 87.69 87.87 516,396 -0.61(-0.69%)
May 28, 2021 87.96 89.02 87.81 88.48 192,178 +0.53(+0.61%)
May 27, 2021 88.39 88.86 87.60 87.95 311,933 -0.10(-0.11%)
May 26, 2021 88.61 89.33 87.73 88.05 172,349 -0.44(-0.49%)
May 25, 2021 89.23 89.59 88.28 88.48 234,167 -0.86(-0.97%)
May 24, 2021 89.52 89.87 88.69 89.35 124,788 +0.04(+0.04%)
May 21, 2021 90.12 90.18 88.28 89.31 152,596 +0.02(+0.02%)
May 20, 2021 89.67 90.53 88.64 89.29 117,375 -0.18(-0.21%)
May 19, 2021 88.49 89.63 87.73 89.47 119,437 +0.04(+0.04%)
May 18, 2021 90.87 90.95 89.33 89.43 137,463 -1.28(-1.41%)
May 17, 2021 90.95 90.95 89.38 90.71 139,904 -1.26(-1.37%)
May 14, 2021 90.58 92.17 89.37 91.98 135,443 +1.60(+1.77%)
May 13, 2021 87.94 90.77 87.94 90.38 186,916 +2.51(+2.86%)
May 12, 2021 90.18 91.02 87.80 87.86 141,757 -2.65(-2.93%)
May 11, 2021 88.42 90.60 88.42 90.51 205,783 +0.77(+0.85%)
May 10, 2021 92.99 92.99 89.59 89.75 154,939 -3.44(-3.69%)
May 07, 2021 91.78 93.42 91.11 93.19 146,739 +1.08(+1.17%)
May 06, 2021 91.50 92.55 90.45 92.11 229,190 +0.40(+0.43%)
May 05, 2021 92.93 93.18 90.91 91.71 100,521 -1.15(-1.24%)
May 04, 2021 93.16 93.79 92.21 92.87 191,952 -0.92(-0.98%)
May 03, 2021 94.30 94.76 93.39 93.79 283,002 +0.36(+0.38%)
Apr 30, 2021 92.96 94.73 92.21 93.43 228,579 +0.13(+0.14%)
Apr 29, 2021 94.28 94.67 92.86 93.30 117,943 -0.68(-0.72%)
Apr 28, 2021 94.51 95.22 93.60 93.98 120,034 -0.93(-0.98%)
Apr 27, 2021 96.99 97.18 94.75 94.91 158,801 -1.58(-1.64%)
Apr 26, 2021 97.79 98.86 96.25 96.50 184,884 -0.80(-0.83%)
Apr 23, 2021 96.28 97.88 95.68 97.30 123,723 +1.15(+1.20%)
Apr 22, 2021 94.87 97.30 94.76 96.15 190,697 +1.82(+1.93%)
Apr 21, 2021 93.97 94.76 93.71 94.32 270,045 -0.08(-0.08%)
Apr 20, 2021 95.88 96.76 93.38 94.40 211,283 -1.58(-1.65%)
Apr 19, 2021 98.20 98.20 95.10 95.98 245,153 -1.84(-1.88%)
Apr 16, 2021 99.22 99.22 96.51 97.82 163,212 -1.41(-1.42%)
Apr 15, 2021 98.23 99.34 97.68 99.23 87,588 +1.73(+1.77%)
Apr 14, 2021 98.40 98.72 97.20 97.50 122,100 -0.48(-0.49%)
Apr 13, 2021 98.44 98.44 96.95 97.99 206,264 -0.87(-0.88%)
Apr 12, 2021 97.68 99.13 96.51 98.86 195,869 +0.96(+0.98%)
Apr 09, 2021 97.28 97.96 95.71 97.90 197,442 +0.87(+0.90%)
Apr 08, 2021 95.11 97.29 95.11 97.03 166,459 +2.04(+2.14%)
Apr 07, 2021 97.19 97.35 94.71 94.99 145,885 -2.00(-2.06%)
Apr 06, 2021 96.24 97.85 96.04 96.99 225,405 +0.61(+0.63%)
Apr 05, 2021 96.91 96.91 96.04 96.38 188,774 +0.51(+0.54%)
Apr 01, 2021 94.69 96.68 94.69 95.87 162,696 +1.35(+1.43%)
Mar 31, 2021 93.34 95.35 93.28 94.52 281,297 +1.17(+1.26%)
Mar 30, 2021 92.58 93.98 92.38 93.34 144,363 +0.73(+0.79%)
Mar 29, 2021 92.32 94.57 92.32 92.62 191,636 -1.06(-1.13%)
Mar 26, 2021 92.06 93.76 91.71 93.67 119,909 +2.04(+2.22%)
Mar 25, 2021 89.53 92.09 89.37 91.64 154,701 +1.34(+1.48%)
Mar 24, 2021 90.79 92.43 90.21 90.30 277,785 +0.19(+0.22%)
Mar 23, 2021 91.58 92.14 89.69 90.10 213,609 -2.23(-2.42%)
Mar 22, 2021 93.12 94.15 92.30 92.33 237,949 -0.27(-0.29%)
Mar 19, 2021 91.93 93.65 91.34 92.61 655,633 +0.16(+0.17%)
Mar 18, 2021 93.02 93.80 91.92 92.45 210,334 -0.96(-1.03%)
Mar 17, 2021 94.69 94.69 92.61 93.41 167,273 -1.39(-1.46%)
Mar 16, 2021 94.92 95.48 94.05 94.80 138,085 -0.62(-0.65%)
Mar 15, 2021 95.73 95.73 93.00 95.42 163,666 -0.50(-0.53%)
Mar 12, 2021 93.15 97.27 93.15 95.92 213,320 -0.81(-0.83%)
Mar 11, 2021 96.47 96.75 95.10 96.73 174,547 +1.24(+1.30%)
Mar 10, 2021 93.99 95.94 92.94 95.49 140,476 +2.27(+2.44%)
Mar 09, 2021 93.28 95.25 92.97 93.21 172,327 +0.16(+0.18%)
Mar 08, 2021 92.33 93.67 91.82 93.05 181,671 +1.28(+1.39%)
Mar 05, 2021 91.39 92.18 88.50 91.77 291,755 +1.77(+1.97%)
Mar 04, 2021 93.24 94.48 89.62 90.00 303,070 -3.36(-3.60%)
Mar 03, 2021 93.44 94.98 92.38 93.36 230,949 +0.36(+0.39%)
Mar 02, 2021 94.96 95.57 92.92 93.00 211,679 -1.67(-1.77%)
Mar 01, 2021 94.94 94.99 93.34 94.67 151,929 +1.30(+1.39%)
Feb 26, 2021 94.30 95.01 92.17 93.38 260,451 -1.12(-1.19%)
Feb 25, 2021 95.36 97.70 94.06 94.50 311,940 -1.47(-1.53%)
Feb 24, 2021 93.43 96.36 93.13 95.97 205,067 +2.56(+2.74%)
Feb 23, 2021 93.90 94.98 92.85 93.42 267,056 +0.10(+0.10%)
Feb 22, 2021 92.69 94.56 92.11 93.32 194,457 +0.77(+0.84%)
Feb 19, 2021 92.22 93.60 91.80 92.54 176,768 +0.23(+0.25%)
Feb 18, 2021 91.08 93.67 90.83 92.31 161,714 +1.13(+1.24%)
Feb 17, 2021 90.89 91.46 90.12 91.18 116,471 +0.48(+0.53%)
Feb 16, 2021 91.11 91.95 90.43 90.70 189,537 -0.49(-0.54%)
Feb 12, 2021 90.62 91.40 90.35 91.19 117,569 +0.01(+0.01%)
Feb 11, 2021 91.66 92.07 90.02 91.18 205,830 -0.22(-0.24%)
Feb 10, 2021 91.71 92.30 90.26 91.40 216,658 -0.19(-0.21%)
Feb 09, 2021 88.57 92.30 88.36 91.60 241,996 +2.98(+3.36%)
Feb 08, 2021 88.86 89.03 86.98 88.61 212,498 +1.74(+2.01%)
Feb 05, 2021 87.20 90.35 85.08 86.87 301,053 +1.81(+2.13%)
Feb 04, 2021 84.03 85.06 83.26 85.06 173,986 +0.85(+1.01%)
Feb 03, 2021 83.84 84.49 82.66 84.21 205,667 +0.08(+0.09%)
Feb 02, 2021 83.69 84.31 82.64 84.13 166,804 +1.72(+2.09%)
Feb 01, 2021 80.83 82.68 79.55 82.41 322,372 +2.48(+3.10%)
Jan 29, 2021 81.55 81.91 79.49 79.93 318,306 -2.39(-2.90%)
Jan 28, 2021 82.14 84.33 81.47 82.32 339,622 +0.89(+1.09%)
Jan 27, 2021 85.08 85.29 81.07 81.43 342,709 -5.14(-5.94%)
Jan 26, 2021 89.40 89.40 86.27 86.57 269,696 -2.90(-3.25%)
Jan 25, 2021 89.93 89.93 88.58 89.48 250,538 -0.77(-0.86%)
Jan 22, 2021 89.11 90.37 88.28 90.25 289,378 +1.03(+1.15%)
Jan 21, 2021 93.53 93.64 89.13 89.22 313,434 -4.45(-4.75%)
Jan 20, 2021 92.92 94.70 91.92 93.68 341,045 +1.24(+1.34%)
Jan 19, 2021 92.14 92.52 91.40 92.44 273,472 +1.27(+1.39%)
Jan 15, 2021 91.10 92.80 90.08 91.17 199,703 -0.51(-0.56%)
Jan 14, 2021 91.28 92.86 90.12 91.68 165,272 +0.86(+0.95%)
Jan 13, 2021 91.99 91.99 90.07 90.82 140,345 -1.45(-1.57%)
Jan 12, 2021 90.24 92.47 90.09 92.27 172,668 +1.88(+2.08%)
Jan 11, 2021 92.69 92.69 89.55 90.40 223,842 +0.54(+0.60%)
Jan 08, 2021 91.09 92.32 89.78 89.85 248,053 -0.97(-1.07%)
Jan 07, 2021 89.79 91.23 89.24 90.82 236,855 +0.85(+0.95%)
Jan 06, 2021 86.54 91.45 85.97 89.97 422,724 +3.99(+4.64%)
Jan 05, 2021 85.03 86.56 85.03 85.98 211,739 +0.59(+0.69%)
Jan 04, 2021 87.63 87.93 84.63 85.39 215,488 -1.75(-2.01%)
Dec 31, 2020 87.14 87.14 87.14 109,273 +0.71(+0.82%)
Dec 30, 2020 86.37 87.14 85.94 86.44 109,273 +0.35(+0.40%)
Dec 29, 2020 86.97 88.09 85.54 86.09 142,458 -0.96(-1.10%)
Dec 28, 2020 86.57 87.30 85.62 87.05 145,341 +1.10(+1.28%)
Dec 24, 2020 85.75 86.25 85.32 85.94 68,599 +0.62(+0.73%)
Dec 23, 2020 84.60 85.56 84.41 85.32 192,618 +0.67(+0.79%)
Dec 22, 2020 84.56 85.24 83.90 84.66 137,551 +0.11(+0.13%)
Dec 21, 2020 83.17 84.86 82.18 84.55 220,270 -0.13(-0.15%)
Dec 18, 2020 83.53 85.58 83.53 84.67 529,167 +1.43(+1.72%)
Dec 17, 2020 84.40 84.69 82.24 83.24 300,714 -1.22(-1.44%)
Dec 16, 2020 85.00 85.89 84.23 84.46 229,737 -0.55(-0.65%)
Dec 15, 2020 84.10 85.06 83.70 85.01 201,389 +1.80(+2.16%)
Dec 14, 2020 83.83 84.67 83.02 83.21 219,154 -0.36(-0.43%)
Dec 11, 2020 83.79 84.18 82.75 83.57 220,365 -0.13(-0.15%)
Dec 10, 2020 83.82 84.29 82.73 83.70 217,524 -0.75(-0.89%)
Dec 09, 2020 83.24 84.93 82.64 84.45 574,463 +1.31(+1.57%)
Dec 08, 2020 80.81 83.38 80.81 83.15 456,465 +2.15(+2.65%)
Dec 07, 2020 80.30 81.10 80.11 81.00 211,664 +0.56(+0.70%)
Dec 04, 2020 79.32 80.63 79.32 80.44 200,220 +1.24(+1.56%)
Dec 03, 2020 78.95 80.09 78.69 79.20 165,873 +0.09(+0.11%)
Dec 02, 2020 80.34 80.45 78.22 79.11 198,040 -0.98(-1.22%)
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.