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

Masonite Worldwide Holdings (NY: DOOR )

132.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 14, 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 (%)
Aug 31, 2021 122.55 122.55 119.19 119.68 110,126 -3.08(-2.51%)
Aug 30, 2021 125.45 125.46 122.56 122.76 85,189 -1.32(-1.06%)
Aug 27, 2021 119.39 124.65 119.39 124.08 112,451 +5.02(+4.22%)
Aug 26, 2021 120.81 121.59 118.81 119.06 66,011 -2.23(-1.84%)
Aug 25, 2021 120.00 122.39 119.98 121.29 80,337 +1.29(+1.08%)
Aug 24, 2021 116.62 120.00 116.62 120.00 99,013 +3.31(+2.84%)
Aug 23, 2021 117.44 117.62 114.89 116.69 79,472 -0.02(-0.02%)
Aug 20, 2021 115.28 117.17 114.68 116.71 99,213 +1.43(+1.24%)
Aug 19, 2021 113.44 115.60 112.97 115.28 163,788 +0.10(+0.09%)
Aug 18, 2021 114.75 117.80 114.75 115.18 109,842 -0.42(-0.36%)
Aug 17, 2021 119.11 119.45 114.26 115.60 173,414 -5.10(-4.23%)
Aug 16, 2021 122.00 122.86 120.39 120.70 106,419 -2.07(-1.69%)
Aug 13, 2021 123.09 123.68 122.09 122.77 126,883 -0.87(-0.70%)
Aug 12, 2021 123.55 127.47 122.91 123.64 261,413 +0.98(+0.80%)
Aug 11, 2021 117.25 123.30 117.25 122.66 271,729 +6.09(+5.22%)
Aug 10, 2021 113.63 117.00 112.18 116.57 194,258 +2.40(+2.10%)
Aug 09, 2021 113.93 115.53 112.95 114.17 130,972 -0.70(-0.61%)
Aug 06, 2021 115.19 116.66 114.14 114.87 195,841 +0.75(+0.66%)
Aug 05, 2021 112.89 114.62 112.53 114.12 69,592 +1.96(+1.75%)
Aug 04, 2021 112.23 114.36 111.80 112.16 104,976 -1.59(-1.40%)
Aug 03, 2021 112.05 113.85 110.48 113.75 88,064 +1.11(+0.99%)
Aug 02, 2021 113.19 116.39 112.32 112.64 172,922 -0.52(-0.46%)
Jul 30, 2021 112.15 114.13 112.15 113.16 124,613 +0.35(+0.31%)
Jul 29, 2021 111.27 113.36 111.14 112.81 67,151 +2.81(+2.55%)
Jul 28, 2021 109.88 111.07 107.01 110.00 183,022 +0.56(+0.51%)
Jul 27, 2021 108.78 110.26 108.25 109.44 106,267 -0.46(-0.42%)
Jul 26, 2021 111.07 111.07 109.55 109.90 100,323 -0.17(-0.15%)
Jul 23, 2021 108.97 110.81 108.69 110.07 136,161 +2.26(+2.10%)
Jul 22, 2021 110.78 110.80 107.59 107.81 156,647 -3.63(-3.26%)
Jul 21, 2021 110.26 113.54 110.26 111.44 132,261 +2.09(+1.91%)
Jul 20, 2021 105.51 110.25 105.25 109.35 189,260 +4.22(+4.01%)
Jul 19, 2021 105.69 107.06 103.63 105.13 154,819 -1.41(-1.32%)
Jul 16, 2021 111.03 111.10 106.49 106.54 90,720 -3.66(-3.32%)
Jul 15, 2021 109.07 111.00 108.01 110.20 104,274 +0.74(+0.68%)
Jul 14, 2021 110.25 110.78 108.86 109.46 85,453 -0.29(-0.26%)
Jul 13, 2021 113.49 113.51 109.58 109.75 166,961 -4.83(-4.22%)
Jul 12, 2021 112.79 114.78 112.28 114.58 130,849 +1.29(+1.14%)
Jul 09, 2021 110.78 113.77 110.78 113.29 162,836 +3.87(+3.54%)
Jul 08, 2021 110.00 111.46 108.39 109.42 145,046 -2.54(-2.27%)
Jul 07, 2021 110.39 113.28 110.15 111.96 123,453 +1.53(+1.39%)
Jul 06, 2021 113.21 113.74 108.48 110.43 134,577 -2.26(-2.01%)
Jul 02, 2021 114.07 114.07 112.53 112.69 107,641 -1.26(-1.11%)
Jul 01, 2021 112.97 115.01 112.15 113.95 160,967 +2.16(+1.93%)
Jun 30, 2021 111.41 112.59 111.01 111.79 111,837 +0.03(+0.03%)
Jun 29, 2021 112.65 113.10 111.75 111.76 78,049 +0.00(+0.00%)
Jun 28, 2021 112.19 112.64 110.21 111.76 191,950 +0.27(+0.24%)
Jun 25, 2021 111.97 112.64 111.40 111.49 362,483 -0.22(-0.20%)
Jun 24, 2021 112.43 113.07 110.45 111.71 98,162 -0.02(-0.02%)
Jun 23, 2021 111.24 112.50 111.11 111.73 145,051 +0.09(+0.08%)
Jun 22, 2021 111.29 112.38 110.56 111.64 111,803 -0.21(-0.19%)
Jun 21, 2021 110.67 112.20 110.67 111.85 153,565 +2.43(+2.22%)
Jun 18, 2021 108.76 109.90 108.41 109.42 266,816 -1.29(-1.17%)
Jun 17, 2021 111.11 111.57 108.59 110.71 174,093 -1.12(-1.00%)
Jun 16, 2021 115.12 115.12 111.60 111.83 135,781 -3.69(-3.19%)
Jun 15, 2021 115.98 115.98 114.43 115.52 181,145 +0.16(+0.14%)
Jun 14, 2021 117.26 117.26 114.35 115.36 101,680 -1.33(-1.14%)
Jun 11, 2021 116.12 117.21 116.12 116.69 55,304 +0.92(+0.79%)
Jun 10, 2021 117.28 119.12 115.60 115.77 124,332 -1.38(-1.18%)
Jun 09, 2021 119.56 119.56 117.03 117.15 77,206 -2.14(-1.79%)
Jun 08, 2021 118.64 119.71 117.79 119.29 59,671 +1.00(+0.85%)
Jun 07, 2021 118.08 118.99 117.64 118.29 98,875 +0.05(+0.04%)
Jun 04, 2021 119.07 120.19 117.05 118.24 99,162 +0.22(+0.19%)
Jun 03, 2021 118.25 119.35 116.16 118.02 131,595 -1.87(-1.56%)
Jun 02, 2021 122.01 122.01 118.77 119.89 245,490 -1.62(-1.33%)
Jun 01, 2021 120.30 121.73 119.67 121.51 76,488 +1.96(+1.64%)
May 28, 2021 121.74 121.74 116.98 119.55 82,586 +0.14(+0.12%)
May 27, 2021 121.39 121.39 119.03 119.41 80,355 -0.84(-0.70%)
May 26, 2021 119.64 121.17 119.43 120.25 87,268 +1.51(+1.27%)
May 25, 2021 119.91 120.74 118.74 118.74 125,961 -0.74(-0.62%)
May 24, 2021 119.49 119.74 118.34 119.48 85,306 +0.57(+0.48%)
May 21, 2021 120.98 122.41 118.79 118.91 73,526 +0.06(+0.05%)
May 20, 2021 118.33 119.20 117.25 118.85 78,583 +0.42(+0.35%)
May 19, 2021 118.38 118.56 116.85 118.43 205,428 -2.11(-1.75%)
May 18, 2021 124.02 124.94 120.50 120.54 136,388 -3.53(-2.85%)
May 17, 2021 123.69 124.71 120.52 124.07 84,340 +0.06(+0.05%)
May 14, 2021 123.00 124.19 122.00 124.01 56,788 +2.51(+2.07%)
May 13, 2021 118.78 122.75 118.50 121.50 218,506 +4.59(+3.93%)
May 12, 2021 124.70 124.70 116.44 116.91 152,352 -8.03(-6.43%)
May 11, 2021 125.05 125.66 121.93 124.94 145,059 -3.21(-2.50%)
May 10, 2021 130.00 130.88 127.98 128.15 118,338 -1.77(-1.36%)
May 07, 2021 127.22 131.38 127.22 129.92 134,598 +1.41(+1.10%)
May 06, 2021 125.28 128.51 123.23 128.51 171,276 +4.44(+3.58%)
May 05, 2021 121.66 125.16 118.37 124.07 229,367 -2.18(-1.73%)
May 04, 2021 127.53 130.29 125.31 126.25 204,359 -2.59(-2.01%)
May 03, 2021 127.96 129.63 127.04 128.84 182,353 +2.55(+2.02%)
Apr 30, 2021 128.42 128.42 125.55 126.29 87,000 -3.70(-2.85%)
Apr 29, 2021 129.74 132.22 128.77 129.99 64,416 +1.85(+1.44%)
Apr 28, 2021 128.64 128.83 126.88 128.14 61,648 -0.65(-0.50%)
Apr 27, 2021 129.43 129.76 127.62 128.79 110,832 +0.82(+0.64%)
Apr 26, 2021 127.93 128.46 127.25 127.97 133,421 +1.48(+1.17%)
Apr 23, 2021 125.80 127.14 124.86 126.49 119,500 +0.77(+0.61%)
Apr 22, 2021 125.61 127.13 124.85 125.72 95,178 +0.51(+0.41%)
Apr 21, 2021 125.33 126.30 123.87 125.21 114,299 +0.21(+0.17%)
Apr 20, 2021 129.02 130.75 123.33 125.00 195,543 -4.86(-3.74%)
Apr 19, 2021 130.09 131.00 128.44 129.86 150,240 -0.84(-0.64%)
Apr 16, 2021 127.18 131.52 126.66 130.70 241,100 +5.02(+3.99%)
Apr 15, 2021 125.52 125.98 123.40 125.68 66,333 +1.78(+1.44%)
Apr 14, 2021 123.44 125.31 123.00 123.90 57,083 +0.90(+0.73%)
Apr 13, 2021 126.66 126.66 122.02 123.00 64,347 -3.86(-3.04%)
Apr 12, 2021 125.14 127.18 124.27 126.86 82,871 +1.43(+1.14%)
Apr 09, 2021 123.17 126.01 122.92 125.43 98,900 +2.22(+1.80%)
Apr 08, 2021 122.28 123.32 120.25 123.21 97,859 +1.66(+1.37%)
Apr 07, 2021 123.05 124.92 120.40 121.55 141,611 -1.96(-1.59%)
Apr 06, 2021 120.78 124.34 120.78 123.51 158,231 +3.13(+2.60%)
Apr 05, 2021 122.00 122.37 118.88 120.38 110,326 +0.46(+0.38%)
Apr 01, 2021 116.52 119.99 116.28 119.92 91,900 +4.68(+4.06%)
Mar 31, 2021 115.76 117.97 114.02 115.24 137,666 +0.12(+0.10%)
Mar 30, 2021 112.15 115.76 111.82 115.12 110,167 +2.60(+2.31%)
Mar 29, 2021 119.82 119.82 112.52 112.52 127,454 -6.96(-5.83%)
Mar 26, 2021 116.25 119.56 114.63 119.48 127,600 +5.07(+4.43%)
Mar 25, 2021 109.83 115.36 108.65 114.41 140,129 +3.85(+3.48%)
Mar 24, 2021 113.46 116.75 110.20 110.56 146,966 -1.62(-1.44%)
Mar 23, 2021 115.93 117.62 111.49 112.18 164,735 -5.32(-4.53%)
Mar 22, 2021 120.00 120.00 116.47 117.50 132,621 +0.47(+0.40%)
Mar 19, 2021 116.36 118.49 113.17 117.03 350,700 +1.03(+0.89%)
Mar 18, 2021 118.06 120.48 115.74 116.00 114,427 -3.08(-2.59%)
Mar 17, 2021 116.84 119.34 115.33 119.08 105,557 +1.63(+1.39%)
Mar 16, 2021 119.66 119.66 116.78 117.45 82,143 -2.21(-1.85%)
Mar 15, 2021 117.77 119.96 116.67 119.66 107,385 +0.68(+0.57%)
Mar 12, 2021 118.80 120.06 117.96 118.98 89,900 +0.18(+0.15%)
Mar 11, 2021 118.19 118.92 116.46 118.80 101,895 +2.00(+1.71%)
Mar 10, 2021 114.15 117.25 113.47 116.80 150,215 +3.37(+2.97%)
Mar 09, 2021 114.88 114.88 113.03 113.43 110,526 +0.76(+0.67%)
Mar 08, 2021 111.91 115.03 111.11 112.67 143,459 +2.42(+2.20%)
Mar 05, 2021 110.87 110.87 104.78 110.25 275,600 +1.75(+1.61%)
Mar 04, 2021 111.34 112.37 104.98 108.50 195,231 -3.06(-2.74%)
Mar 03, 2021 113.50 114.61 110.32 111.56 156,768 -1.77(-1.56%)
Mar 02, 2021 114.82 115.17 112.88 113.33 199,508 -1.14(-1.00%)
Mar 01, 2021 112.66 115.42 110.54 114.47 177,496 +4.75(+4.33%)
Feb 26, 2021 110.81 112.92 109.71 109.72 187,500 -1.03(-0.93%)
Feb 25, 2021 104.86 113.38 104.86 110.75 209,596 -4.48(-3.89%)
Feb 24, 2021 109.87 115.53 109.30 115.23 251,977 +5.17(+4.70%)
Feb 23, 2021 108.17 110.39 105.08 110.06 137,871 +0.81(+0.74%)
Feb 22, 2021 106.68 110.84 105.76 109.25 118,459 +1.57(+1.46%)
Feb 19, 2021 105.63 108.82 105.41 107.68 165,800 +2.94(+2.81%)
Feb 18, 2021 104.19 106.35 103.51 104.74 124,355 -0.49(-0.47%)
Feb 17, 2021 103.09 105.97 102.83 105.23 192,037 +0.35(+0.33%)
Feb 16, 2021 109.55 110.27 104.88 104.88 202,584 -4.65(-4.25%)
Feb 12, 2021 107.52 109.84 107.15 109.53 138,200 +0.73(+0.67%)
Feb 11, 2021 110.59 110.59 107.24 108.80 164,811 -0.98(-0.89%)
Feb 10, 2021 112.14 112.58 108.71 109.78 71,963 -1.59(-1.43%)
Feb 09, 2021 112.62 113.57 110.58 111.37 116,264 -0.01(-0.01%)
Feb 08, 2021 108.65 111.44 107.44 111.38 96,631 +3.64(+3.38%)
Feb 05, 2021 108.43 109.19 106.41 107.74 86,200 +0.06(+0.06%)
Feb 04, 2021 104.10 107.98 104.10 107.68 87,750 +2.81(+2.68%)
Feb 03, 2021 106.21 107.00 103.28 104.87 97,330 -1.81(-1.70%)
Feb 02, 2021 107.95 107.95 103.94 106.68 130,455 +3.09(+2.98%)
Feb 01, 2021 101.00 104.02 99.05 103.59 95,179 +4.09(+4.11%)
Jan 29, 2021 101.87 101.96 98.51 99.50 201,000 -2.11(-2.08%)
Jan 28, 2021 101.36 103.01 99.98 101.61 189,895 +2.25(+2.26%)
Jan 27, 2021 102.65 102.95 98.17 99.36 241,266 -5.95(-5.65%)
Jan 26, 2021 108.07 108.07 104.86 105.31 207,781 -1.75(-1.63%)
Jan 25, 2021 107.82 108.43 106.24 107.06 174,310 -1.65(-1.52%)
Jan 22, 2021 106.94 108.86 105.99 108.71 119,400 +0.93(+0.86%)
Jan 21, 2021 106.41 110.56 106.41 107.78 237,138 +1.37(+1.29%)
Jan 20, 2021 101.47 107.49 101.45 106.41 172,854 +6.37(+6.37%)
Jan 19, 2021 96.64 101.07 96.50 100.04 172,389 +4.14(+4.32%)
Jan 15, 2021 94.47 96.52 92.76 95.90 148,700 -0.68(-0.70%)
Jan 14, 2021 97.96 98.88 96.17 96.58 89,863 -0.52(-0.54%)
Jan 13, 2021 97.69 98.20 96.47 97.10 111,730 -1.25(-1.27%)
Jan 12, 2021 97.50 98.72 96.42 98.35 162,848 +1.39(+1.43%)
Jan 11, 2021 97.01 98.14 96.66 96.96 145,427 -1.52(-1.54%)
Jan 08, 2021 102.78 102.87 98.15 98.48 128,400 -4.38(-4.26%)
Jan 07, 2021 101.14 103.19 100.00 102.86 104,074 +1.54(+1.52%)
Jan 06, 2021 97.48 102.38 97.48 101.32 144,286 +5.16(+5.37%)
Jan 05, 2021 96.05 97.54 95.24 96.16 244,773 +0.16(+0.17%)
Jan 04, 2021 99.74 100.03 94.12 96.00 139,043 -2.34(-2.38%)
Dec 31, 2020 98.34 98.34 98.34 94,172 -0.35(-0.35%)
Dec 30, 2020 98.21 100.82 98.02 98.69 94,172 +0.65(+0.66%)
Dec 29, 2020 99.06 99.06 95.45 98.04 117,770 -0.87(-0.88%)
Dec 28, 2020 102.79 103.00 98.78 98.91 127,233 -2.42(-2.39%)
Dec 24, 2020 101.70 102.10 100.26 101.33 35,700 +0.63(+0.63%)
Dec 23, 2020 101.96 102.04 99.05 100.70 66,528 -0.30(-0.30%)
Dec 22, 2020 100.87 101.95 99.01 101.00 79,746 +0.11(+0.11%)
Dec 21, 2020 98.04 100.89 97.45 100.89 106,803 -0.05(-0.05%)
Dec 18, 2020 99.18 103.39 99.00 100.94 305,800 +1.88(+1.90%)
Dec 17, 2020 97.17 99.48 97.08 99.06 160,014 +2.85(+2.96%)
Dec 16, 2020 96.95 97.65 94.62 96.21 139,294 -0.74(-0.76%)
Dec 15, 2020 95.69 97.12 94.53 96.95 161,953 +1.94(+2.04%)
Dec 14, 2020 96.54 96.54 94.16 95.01 126,674 -0.09(-0.09%)
Dec 11, 2020 96.08 97.58 94.94 95.10 133,700 -1.81(-1.87%)
Dec 10, 2020 94.46 97.10 93.84 96.91 191,271 +1.02(+1.06%)
Dec 09, 2020 95.85 99.95 95.07 95.89 252,512 +1.18(+1.25%)
Dec 08, 2020 95.57 96.27 93.22 94.71 144,805 -1.74(-1.80%)
Dec 07, 2020 92.83 96.90 92.08 96.45 153,613 +3.26(+3.50%)
Dec 04, 2020 96.93 97.77 92.79 93.19 272,400 -3.44(-3.56%)
Dec 03, 2020 95.50 97.94 95.19 96.63 137,989 +1.09(+1.14%)
Dec 02, 2020 98.96 99.94 93.95 95.54 314,013 -4.23(-4.24%)
Dec 01, 2020 102.08 102.74 99.40 99.77 297,513 -0.28(-0.28%)
Nov 30, 2020 100.81 101.25 99.45 100.05 452,203 -1.53(-1.51%)
Nov 27, 2020 101.34 101.92 100.79 101.58 73,500 +0.14(+0.14%)
Nov 25, 2020 101.48 101.98 100.02 101.44 253,700 +0.05(+0.05%)
Nov 24, 2020 100.41 101.63 98.20 101.39 173,239 +1.89(+1.90%)
Nov 23, 2020 99.82 100.48 97.43 99.50 169,139 +1.17(+1.19%)
Nov 20, 2020 98.30 99.18 96.93 98.33 194,100 -0.46(-0.47%)
Nov 19, 2020 97.03 99.31 96.74 98.79 138,504 +1.71(+1.76%)
Nov 18, 2020 95.99 98.50 95.06 97.08 212,415 +1.23(+1.28%)
Nov 17, 2020 90.81 96.03 89.98 95.85 341,905 +3.83(+4.16%)
Nov 16, 2020 89.61 92.14 88.18 92.02 199,983 +3.54(+4.00%)
Nov 13, 2020 87.30 89.59 87.25 88.48 199,900 +4.64(+5.53%)
Nov 12, 2020 84.33 85.70 83.01 83.84 170,836 -1.13(-1.33%)
Nov 11, 2020 85.33 85.33 81.84 84.97 149,581 +0.73(+0.87%)
Nov 10, 2020 79.51 85.74 78.00 84.24 358,298 +5.83(+7.44%)
Nov 09, 2020 90.85 93.18 78.21 78.41 658,699 -7.51(-8.74%)
Nov 06, 2020 91.07 91.39 84.44 85.92 159,600 -4.52(-5.00%)
Nov 05, 2020 94.46 96.25 90.16 90.44 218,062 -2.06(-2.23%)
Nov 04, 2020 86.22 94.85 86.22 92.50 419,106 +5.30(+6.08%)
Nov 03, 2020 94.09 94.56 85.92 87.20 366,207 -6.92(-7.35%)
Nov 02, 2020 89.42 94.99 88.69 94.12 218,395 +6.12(+6.95%)
Oct 30, 2020 87.66 89.72 85.15 88.00 145,400 +0.17(+0.19%)
Oct 29, 2020 88.77 90.86 85.92 87.83 166,558 -1.42(-1.59%)
Oct 28, 2020 89.51 91.71 88.46 89.25 151,607 -3.51(-3.78%)
Oct 27, 2020 93.77 95.11 92.41 92.76 131,229 -0.83(-0.89%)
Oct 26, 2020 96.43 97.19 92.13 93.59 115,901 -5.00(-5.07%)
Oct 23, 2020 99.98 100.50 97.08 98.59 55,000 -1.02(-1.02%)
Oct 22, 2020 100.15 100.32 97.83 99.61 91,753 +0.56(+0.57%)
Oct 21, 2020 102.48 103.03 97.55 99.05 116,503 -3.63(-3.54%)
Oct 20, 2020 102.05 104.37 101.10 102.68 105,685 +1.83(+1.81%)
Oct 19, 2020 103.59 103.87 100.40 100.85 94,769 -2.58(-2.49%)
Oct 16, 2020 103.53 105.38 101.94 103.43 151,700 -0.25(-0.24%)
Oct 15, 2020 102.18 104.33 101.37 103.68 85,178 -0.03(-0.03%)
Oct 14, 2020 104.83 106.24 103.02 103.71 75,568 -0.88(-0.84%)
Oct 13, 2020 104.97 105.44 102.50 104.59 109,671 -1.57(-1.48%)
Oct 12, 2020 106.91 107.72 104.71 106.16 115,843 +0.01(+0.01%)
Oct 09, 2020 108.49 109.59 105.35 106.15 112,800 -1.10(-1.03%)
Oct 08, 2020 107.60 107.91 106.33 107.25 103,743 +1.04(+0.98%)
Oct 07, 2020 107.51 108.72 104.42 106.21 152,746 +0.44(+0.42%)
Oct 06, 2020 108.55 109.84 105.51 105.77 159,739 -2.29(-2.12%)
Oct 05, 2020 104.32 108.36 104.32 108.06 285,910 +6.42(+6.32%)
Oct 02, 2020 98.31 102.64 98.28 101.64 160,900 +0.86(+0.85%)
Oct 01, 2020 99.10 101.04 96.88 100.78 158,604 +2.38(+2.42%)
Sep 30, 2020 97.69 99.77 97.69 98.40 224,412 +1.04(+1.07%)
Sep 29, 2020 96.27 98.13 95.30 97.36 321,473 +1.29(+1.34%)
Sep 28, 2020 93.24 97.07 93.24 96.07 165,661 +4.06(+4.41%)
Sep 25, 2020 90.15 92.18 89.72 92.01 103,400 +1.14(+1.25%)
Sep 24, 2020 91.06 92.39 88.45 90.87 152,143 +1.18(+1.32%)
Sep 23, 2020 90.82 93.17 89.30 89.69 195,171 -1.19(-1.31%)
Sep 22, 2020 88.13 91.08 86.52 90.88 172,552 +4.23(+4.88%)
Sep 21, 2020 88.18 88.61 84.36 86.65 170,471 -4.27(-4.70%)
Sep 18, 2020 93.11 93.28 89.52 90.92 337,000 -1.13(-1.23%)
Sep 17, 2020 93.11 94.29 91.44 92.05 92,800 -3.06(-3.22%)
Sep 16, 2020 95.44 96.12 94.50 95.11 126,624 +0.75(+0.79%)
Sep 15, 2020 93.94 95.78 93.36 94.36 157,744 +0.98(+1.05%)
Sep 14, 2020 91.78 93.81 91.49 93.38 79,932 +3.16(+3.50%)
Sep 11, 2020 91.93 92.00 89.18 90.22 91,800 -0.87(-0.96%)
Sep 10, 2020 91.37 93.97 90.92 91.09 147,570 -2.09(-2.24%)
Sep 09, 2020 90.97 93.60 89.75 93.18 144,130 +3.22(+3.58%)
Sep 08, 2020 89.87 91.99 89.11 89.96 183,496 -1.98(-2.15%)
Sep 04, 2020 92.18 92.69 88.04 91.94 184,800 +1.06(+1.17%)
Sep 03, 2020 93.95 93.95 90.39 90.88 207,470 -2.85(-3.04%)
Sep 02, 2020 94.19 94.23 90.41 93.73 133,451 -0.70(-0.74%)
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.